Skip to main content
Brown-Forman Corporation (BF.A)
NYSE: BF.A · Real-Time Price · USD
28.40
+0.28 (1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
26.57
-1.83 (-6.44%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Brown-Forman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.4428.5527.8828.4028.401.00%130,760
Apr 27, 202629.1029.1028.1228.1228.12-2.70%138,173
Apr 24, 202628.8629.3228.6628.9028.90-0.10%123,682
Apr 23, 202629.2829.2828.7728.9328.93-0.17%131,647
Apr 22, 202629.5729.5728.9128.9828.98-1.33%208,746
Apr 21, 202629.8130.1629.2929.3729.37-1.61%130,317
Apr 20, 202629.8930.7529.3829.8529.850.40%383,634
Apr 17, 202629.8129.9929.1129.7329.73-0.17%280,471
Apr 16, 202629.9830.2829.4829.7829.78-1.00%376,741
Apr 15, 202629.7330.4228.7230.0830.081.38%412,346
Apr 14, 202629.7429.9129.3729.6729.670.27%193,039
Apr 13, 202629.3830.0429.0929.5929.59-0.37%206,292
Apr 10, 202630.5530.7829.5629.7029.70-2.30%317,384
Apr 9, 202626.9631.1426.9630.4030.4011.44%643,773
Apr 8, 202627.1527.3626.8327.2827.282.25%158,324
Apr 7, 202627.1427.1426.6426.6826.68-1.69%108,720
Apr 6, 202626.9327.2226.8127.1427.140.18%139,698
Apr 2, 202626.9827.1626.5527.0927.090.86%118,174
Apr 1, 202626.5726.9226.2026.8626.860.26%217,670
Mar 31, 202627.1227.1226.4726.7926.79-0.52%201,011
Mar 30, 202627.3527.5426.7826.9326.93-0.96%280,721
Mar 27, 202626.3027.5726.3027.1927.194.62%443,921
Mar 26, 202623.8928.3723.7625.9925.998.88%1,176,754
Mar 25, 202623.4823.9723.1723.8723.872.89%147,836
Mar 24, 202623.0923.5823.0923.2023.20-0.73%191,172
Mar 23, 202623.5923.8223.3223.3723.370.17%253,187
Mar 20, 202623.7523.7523.0123.3323.33-1.10%627,477
Mar 19, 202623.1824.0723.1823.5923.591.59%201,479
Mar 18, 202623.4123.4323.0723.2223.22-1.36%209,323
Mar 17, 202623.7023.8823.4723.5423.540.17%213,921
Mar 16, 202624.0824.3923.2623.5023.50-1.47%210,414
Mar 13, 202624.0524.1723.7323.8523.851.15%176,026
Mar 12, 202624.5324.5323.5423.5823.58-4.42%337,423
Mar 11, 202625.8625.8624.6424.6724.67-4.34%247,943
Mar 10, 202625.2326.0425.2325.7925.791.46%164,242
Mar 9, 202625.2025.5124.7325.4225.42-1.24%279,120
Mar 6, 202626.4026.4825.6225.7425.51-3.60%249,513
Mar 5, 202626.7127.2526.3526.7026.46-0.52%177,769
Mar 4, 202630.0030.1525.7526.8426.60-5.79%482,489
Mar 3, 202628.7128.8628.3928.4928.23-2.73%289,991
Mar 2, 202628.9629.7028.9029.2929.03-0.24%140,768
Feb 27, 202629.0729.8129.0529.3629.101.03%1,224,185
Feb 26, 202628.6029.0728.4429.0628.801.36%131,239
Feb 25, 202630.0130.1928.0928.6728.41-7.13%284,089
Feb 24, 202630.7230.9630.5330.8730.590.55%103,661
Feb 23, 202630.2130.9130.2130.7030.421.19%117,670
Feb 20, 202629.9530.4429.7930.3430.071.40%180,729
Feb 19, 202629.9230.1329.4629.9229.650.34%111,539
Feb 18, 202629.4929.8728.8229.8229.551.26%146,095
Feb 17, 202630.2530.2529.3229.4529.19-2.55%152,228
Feb 13, 202630.6330.8329.6030.2229.95-2.01%139,380
Feb 12, 202630.5531.0830.1430.8430.560.85%222,243
Feb 11, 202630.3330.7929.9230.5830.310.86%157,319
Feb 10, 202630.0030.5429.7230.3230.051.17%120,115
Feb 9, 202629.6330.0229.3029.9729.700.47%100,026
Feb 6, 202629.0929.9029.0929.8329.561.39%218,612
Feb 5, 202629.6229.7929.1529.4229.16-1.04%147,874
Feb 4, 202628.7630.0428.6129.7329.463.91%224,373
Feb 3, 202627.4428.8327.4228.6128.353.73%269,603
Feb 2, 202627.8527.9927.2227.5827.33-0.90%153,727
Jan 30, 202627.2627.8527.1327.8327.581.87%133,819
Jan 29, 202626.9227.3826.6127.3227.072.13%173,109
Jan 28, 202627.0327.2226.6326.7526.51-1.40%170,314
Jan 27, 202627.5727.5727.0027.1326.89-2.02%129,414
Jan 26, 202628.0228.0227.4827.6927.44-0.61%136,078
Jan 23, 202628.1128.1127.5827.8627.61-1.31%137,508
Jan 22, 202628.1328.3627.8628.2327.980.25%134,415
Jan 21, 202627.5628.2027.4328.1627.912.51%215,348
Jan 20, 202626.2227.5026.0827.4727.223.19%256,019
Jan 16, 202627.3527.3526.3326.6226.38-3.73%278,603
Jan 15, 202627.4027.8026.8927.6527.401.02%130,076
Jan 14, 202626.6627.6526.6627.3727.122.55%158,293
Jan 13, 202626.8727.1826.6026.6926.45-0.60%164,064
Jan 12, 202626.2626.9926.2626.8526.612.76%204,635
Jan 9, 202626.0326.1625.8526.1325.901.04%216,446
Jan 8, 202625.6826.6825.6825.8625.631.29%263,686
Jan 7, 202626.2926.2925.5325.5325.30-2.74%196,692
Jan 6, 202626.0226.4925.8126.2526.010.96%164,846
Jan 5, 202626.2126.4225.9426.0025.77-0.84%187,561
Jan 2, 202626.5226.6526.0026.2225.98-0.34%273,237
Dec 31, 202526.3926.5026.2726.3126.07-0.83%154,418
Dec 30, 202526.0826.5726.0826.5326.291.65%200,299
Dec 29, 202526.0526.4225.9826.1025.87-0.15%176,237
Dec 26, 202526.7826.7826.1026.1425.91-2.21%145,891
Dec 24, 202526.4126.7826.3326.7326.490.22%97,146
Dec 23, 202527.7227.7426.5326.6726.43-3.93%206,628
Dec 22, 202528.1328.2027.6227.7627.51-1.77%153,595
Dec 19, 202528.2928.6328.1328.2628.01-0.67%261,090
Dec 18, 202528.5129.0028.3628.4528.19-0.32%139,541
Dec 17, 202529.7129.8828.2628.5428.28-4.87%204,663
Dec 16, 202530.1530.5929.9530.0029.730.17%143,030
Dec 15, 202530.3830.5429.8229.9529.68-1.06%168,194
Dec 12, 202530.6131.0230.2730.2730.00-0.79%167,915
Dec 11, 202530.2030.8130.2030.5130.241.70%159,804
Dec 10, 202529.6030.2229.6030.0029.731.45%428,287
Dec 9, 202529.7230.2229.5629.5729.30-1.40%120,667
Dec 8, 202530.3030.3029.7029.9929.72-0.86%184,580
Dec 5, 202529.2930.4628.9830.2529.982.33%180,233
Dec 4, 202529.5231.0528.5429.5629.070.10%414,564
Dec 3, 202529.3030.0029.3029.5329.040.99%181,940