Skip to main content
Brown-Forman Corporation (BF.A)
NYSE: BF.A · Real-Time Price · USD
25.74
-0.96 (-3.60%)
Mar 6, 2026, 4:00 PM EST - Market closed

Brown-Forman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.4026.4825.6225.7425.74-3.60%249,404
Mar 5, 202626.7127.2526.3526.7026.70-0.52%177,666
Mar 4, 202630.0030.1525.7526.8426.84-5.79%482,112
Mar 3, 202628.7128.8628.3928.4928.49-2.73%289,720
Mar 2, 202628.9629.7028.9029.2929.29-0.24%140,749
Feb 27, 202629.0729.8129.0529.3629.361.03%1,224,185
Feb 26, 202628.6029.0728.4429.0629.061.36%131,239
Feb 25, 202630.0130.1928.0928.6728.67-7.13%284,089
Feb 24, 202630.7230.9630.5330.8730.870.55%103,661
Feb 23, 202630.2130.9130.2130.7030.701.19%117,670
Feb 20, 202629.9530.4429.7930.3430.341.40%180,729
Feb 19, 202629.9230.1329.4629.9229.920.34%111,539
Feb 18, 202629.4929.8728.8229.8229.821.26%146,095
Feb 17, 202630.2530.2529.3229.4529.45-2.55%152,228
Feb 13, 202630.6330.8329.6030.2230.22-2.01%139,380
Feb 12, 202630.5531.0830.1430.8430.840.85%222,243
Feb 11, 202630.3330.7929.9230.5830.580.86%157,319
Feb 10, 202630.0030.5429.7230.3230.321.17%120,115
Feb 9, 202629.6330.0229.3029.9729.970.47%100,026
Feb 6, 202629.0929.9029.0929.8329.831.39%218,612
Feb 5, 202629.6229.7929.1529.4229.42-1.04%147,874
Feb 4, 202628.7630.0428.6129.7329.733.91%224,373
Feb 3, 202627.4428.8327.4228.6128.613.73%269,603
Feb 2, 202627.8527.9927.2227.5827.58-0.90%153,727
Jan 30, 202627.2627.8527.1327.8327.831.87%133,819
Jan 29, 202626.9227.3826.6127.3227.322.13%173,109
Jan 28, 202627.0327.2226.6326.7526.75-1.40%170,314
Jan 27, 202627.5727.5727.0027.1327.13-2.02%129,414
Jan 26, 202628.0228.0227.4827.6927.69-0.61%136,078
Jan 23, 202628.1128.1127.5827.8627.86-1.31%137,508
Jan 22, 202628.1328.3627.8628.2328.230.25%134,415
Jan 21, 202627.5628.2027.4328.1628.162.51%215,348
Jan 20, 202626.2227.5026.0827.4727.473.19%256,019
Jan 16, 202627.3527.3526.3326.6226.62-3.73%278,603
Jan 15, 202627.4027.8026.8927.6527.651.02%130,076
Jan 14, 202626.6627.6526.6627.3727.372.55%158,293
Jan 13, 202626.8727.1826.6026.6926.69-0.60%164,064
Jan 12, 202626.2626.9926.2626.8526.852.76%204,635
Jan 9, 202626.0326.1625.8526.1326.131.04%216,446
Jan 8, 202625.6826.6825.6825.8625.861.29%263,686
Jan 7, 202626.2926.2925.5325.5325.53-2.74%196,692
Jan 6, 202626.0226.4925.8126.2526.250.96%164,846
Jan 5, 202626.2126.4225.9426.0026.00-0.84%187,561
Jan 2, 202626.5226.6526.0026.2226.22-0.34%273,237
Dec 31, 202526.3926.5026.2726.3126.31-0.83%154,418
Dec 30, 202526.0826.5726.0826.5326.531.65%200,299
Dec 29, 202526.0526.4225.9826.1026.10-0.15%176,237
Dec 26, 202526.7826.7826.1026.1426.14-2.21%145,891
Dec 24, 202526.4126.7826.3326.7326.730.22%97,146
Dec 23, 202527.7227.7426.5326.6726.67-3.93%206,628
Dec 22, 202528.1328.2027.6227.7627.76-1.77%153,595
Dec 19, 202528.2928.6328.1328.2628.26-0.67%261,090
Dec 18, 202528.5129.0028.3628.4528.45-0.32%139,541
Dec 17, 202529.7129.8828.2628.5428.54-4.87%204,663
Dec 16, 202530.1530.5929.9530.0030.000.17%143,030
Dec 15, 202530.3830.5429.8229.9529.95-1.06%168,194
Dec 12, 202530.6131.0230.2730.2730.27-0.79%167,915
Dec 11, 202530.2030.8130.2030.5130.511.70%159,804
Dec 10, 202529.6030.2229.6030.0030.001.45%428,287
Dec 9, 202529.7230.2229.5629.5729.57-1.40%120,667
Dec 8, 202530.3030.3029.7029.9929.99-0.86%184,580
Dec 5, 202529.2930.4628.9830.2530.252.33%180,233
Dec 4, 202529.5231.0528.5429.5629.330.10%414,564
Dec 3, 202529.3030.0029.3029.5329.300.99%181,940
Dec 2, 202529.0229.3528.7829.2429.010.17%176,411
Dec 1, 202528.4929.7128.4929.1928.962.39%209,890
Nov 28, 202528.4128.8428.3928.5128.290.67%76,264
Nov 26, 202528.2228.5428.2128.3228.100.04%149,189
Nov 25, 202528.2228.4427.9828.3128.090.93%95,978
Nov 24, 202528.1528.3927.9828.0527.830.21%151,985
Nov 21, 202527.7528.6127.7527.9927.771.56%218,812
Nov 20, 202527.3427.8427.3427.5627.341.92%167,007
Nov 19, 202527.5227.5226.9127.0426.83-1.82%112,670
Nov 18, 202527.2327.7827.0027.5427.320.36%137,407
Nov 17, 202527.6128.0327.4327.4427.23-1.15%146,349
Nov 14, 202527.8528.1027.5927.7627.54-0.72%98,684
Nov 13, 202527.2828.0427.2827.9627.742.34%155,659
Nov 12, 202527.7027.8427.2427.3227.11-1.83%102,196
Nov 11, 202527.3428.0227.2927.8327.612.66%162,162
Nov 10, 202527.0927.2826.5127.1126.901.88%213,380
Nov 7, 202526.6126.9826.3226.6126.400.76%212,160
Nov 6, 202526.6226.9326.2926.4126.20-1.34%235,669
Nov 5, 202527.2327.3926.7426.7726.56-1.36%296,232
Nov 4, 202527.3227.6326.9727.1426.93-0.29%177,817
Nov 3, 202527.1327.7427.1327.2227.010.37%187,570
Oct 31, 202526.4527.2426.2127.1226.911.92%153,662
Oct 30, 202526.6727.0426.4226.6126.40-0.22%157,945
Oct 29, 202527.9827.9826.6326.6726.46-4.89%159,601
Oct 28, 202528.1828.3927.8228.0427.82-0.39%181,815
Oct 27, 202527.5928.3027.5928.1527.931.99%143,792
Oct 24, 202527.7827.9627.5627.6027.38-0.47%142,545
Oct 23, 202527.6527.8127.4127.7327.510.14%121,574
Oct 22, 202528.6428.6927.4827.6927.47-3.08%403,614
Oct 21, 202528.9428.9828.4928.5728.35-0.66%154,654
Oct 20, 202528.7329.2028.7328.7628.540.84%145,318
Oct 17, 202528.2828.6828.1628.5228.300.60%150,538
Oct 16, 202527.2128.5527.2128.3528.134.88%373,443
Oct 15, 202527.5427.5426.5227.0326.82-1.13%168,225
Oct 14, 202526.6227.4426.5027.3427.132.09%183,898
Oct 13, 202526.5927.3426.5926.7826.571.09%174,061