Skip to main content
Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
30.40
+1.16 (3.97%)
At close: Dec 5, 2025, 4:00 PM EST
29.95
-0.45 (-1.48%)
After-hours: Dec 5, 2025, 7:51 PM EST

Brown-Forman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.4230.6529.0530.4030.402.36%6,338,683
Dec 4, 202530.5031.9228.8129.7029.47-1.30%12,753,869
Dec 3, 202530.1230.6230.0730.0929.860.67%7,932,519
Dec 2, 202529.6529.9929.3129.8929.660.57%5,837,840
Dec 1, 202528.9130.3928.9029.7229.492.55%7,710,453
Nov 28, 202528.9429.3628.8628.9828.751.19%2,321,157
Nov 26, 202528.6929.0928.6428.6428.42-0.56%3,232,886
Nov 25, 202528.7928.9528.4628.8028.580.88%3,821,780
Nov 24, 202528.4928.8728.3028.5528.330.35%4,552,386
Nov 21, 202527.8928.9927.8928.4528.231.97%5,211,982
Nov 20, 202527.3928.1427.3727.9027.682.39%3,588,022
Nov 19, 202527.4927.7927.0227.2527.04-1.59%3,468,407
Nov 18, 202527.6328.0527.1727.6927.47-0.32%3,795,554
Nov 17, 202527.8728.2427.7427.7827.56-0.32%2,969,722
Nov 14, 202527.8728.2827.6527.8727.65-0.64%3,993,659
Nov 13, 202527.5128.2527.4528.0527.832.56%4,462,974
Nov 12, 202527.6927.8727.2927.3527.14-1.69%3,023,660
Nov 11, 202527.5628.2227.5027.8227.601.83%3,622,923
Nov 10, 202527.0427.4126.6327.3227.112.71%4,094,404
Nov 7, 202526.6027.2626.4826.6026.390.26%4,775,170
Nov 6, 202526.7827.3226.5026.5326.32-1.99%4,787,435
Nov 5, 202527.3327.5727.0627.0726.86-1.06%4,426,221
Nov 4, 202527.6327.9227.0527.3627.15-0.62%3,534,034
Nov 3, 202527.1828.0627.1427.5327.321.10%5,138,570
Oct 31, 202526.4127.3926.3027.2327.022.10%4,741,771
Oct 30, 202526.6527.2526.5126.6726.46-0.45%3,551,637
Oct 29, 202528.0728.1926.7526.7926.58-5.07%2,862,363
Oct 28, 202528.3228.6928.0828.2228.00-0.98%3,271,267
Oct 27, 202527.9628.6827.9628.5028.281.97%3,312,235
Oct 24, 202528.2228.2727.8727.9527.73-0.57%2,400,686
Oct 23, 202528.1528.2427.8728.1127.890.07%2,514,509
Oct 22, 202528.7028.7628.0728.0927.87-2.13%2,955,476
Oct 21, 202529.1029.1528.4728.7028.48-0.80%3,146,655
Oct 20, 202528.9529.3328.7428.9328.700.77%2,853,156
Oct 17, 202528.4828.8728.1928.7128.491.52%4,496,792
Oct 16, 202527.4128.5327.2728.2828.064.12%4,037,296
Oct 15, 202527.6627.6626.5027.1626.95-1.34%3,866,765
Oct 14, 202526.6127.5726.6127.5327.322.23%4,548,866
Oct 13, 202526.8327.5426.7226.9326.720.86%3,792,261
Oct 10, 202527.8427.8426.6926.7026.49-2.48%2,622,201
Oct 9, 202527.8827.8927.3227.3827.17-1.55%3,315,028
Oct 8, 202527.8527.8927.5027.8127.59-0.14%2,683,539
Oct 7, 202527.8627.9027.5027.8527.631.13%2,922,860
Oct 6, 202527.7827.9027.3427.5427.33-1.54%1,940,749
Oct 3, 202527.7428.1627.7327.9727.751.05%2,563,411
Oct 2, 202527.7628.9627.5627.6827.460.47%4,778,706
Oct 1, 202527.0527.7226.9627.5527.341.74%3,863,693
Sep 30, 202527.1827.2526.7827.0826.870.04%3,514,146
Sep 29, 202527.2827.2826.8727.0726.86-0.11%2,778,423
Sep 26, 202527.0027.2326.7127.1026.891.35%2,424,997
Sep 25, 202527.6527.7226.7326.7426.53-3.26%3,459,017
Sep 24, 202526.8827.7326.8727.6427.432.26%2,566,540
Sep 23, 202527.1127.2326.8227.0326.820.60%3,221,054
Sep 22, 202527.2227.3226.7726.8726.66-2.22%3,236,159
Sep 19, 202527.6627.7127.2027.4827.27-8,297,569
Sep 18, 202527.3527.8427.3527.4827.270.18%3,104,657
Sep 17, 202527.4328.1127.3927.4327.220.40%3,298,201
Sep 16, 202527.4027.6027.1227.3227.11-0.15%3,089,873
Sep 15, 202527.7827.9027.1127.3627.15-0.55%3,388,844
Sep 12, 202527.4727.5626.8827.5127.300.26%3,114,255
Sep 11, 202527.2927.6327.1827.4427.230.62%3,342,947
Sep 10, 202527.2927.5127.1927.2727.06-0.69%3,007,995
Sep 9, 202527.5128.1427.4527.4627.25-0.47%2,921,258
Sep 8, 202528.5628.7027.4027.5927.38-4.57%3,764,385
Sep 5, 202528.1428.9927.9528.9128.692.52%3,472,112
Sep 4, 202528.4928.5727.9128.2027.98-3,411,933
Sep 3, 202528.7228.9628.0628.2027.98-3.23%3,453,836
Sep 2, 202529.5829.7428.7829.1428.69-2.67%3,448,740
Aug 29, 202529.1130.0128.9529.9429.483.35%5,362,704
Aug 28, 202531.5231.6128.6828.9728.52-4.86%6,616,518
Aug 27, 202529.7230.4529.5630.4529.982.01%4,117,768
Aug 26, 202530.7230.8629.4429.8529.39-3.83%4,504,638
Aug 25, 202530.8231.0530.6531.0430.56-0.70%3,236,898
Aug 22, 202530.5931.2730.5731.2630.782.63%2,849,361
Aug 21, 202530.3230.4630.0030.4629.990.10%3,988,900
Aug 20, 202530.6131.0630.2530.4329.96-0.49%2,897,014
Aug 19, 202530.9431.2830.3230.5830.110.26%3,451,434
Aug 18, 202530.3730.9730.3430.5030.030.23%3,131,400
Aug 15, 202530.3330.4529.6830.4329.960.83%3,504,687
Aug 14, 202530.4330.6130.0430.1829.71-2.17%2,019,946
Aug 13, 202530.6030.9830.1230.8530.371.05%3,109,963
Aug 12, 202530.8731.0630.0830.5330.06-0.72%3,213,828
Aug 11, 202530.7731.2830.7030.7530.27-0.13%2,526,900
Aug 8, 202530.4530.8930.1830.7930.31-0.65%2,939,080
Aug 7, 202530.8031.1230.5830.9930.511.57%2,819,482
Aug 6, 202530.5430.8530.2230.5130.040.56%3,336,411
Aug 5, 202529.7430.6029.6630.3429.872.33%2,575,222
Aug 4, 202528.7729.7428.7029.6529.193.13%3,117,668
Aug 1, 202529.1029.1528.2428.7528.30-0.35%3,717,737
Jul 31, 202528.5628.9328.4328.8528.40-1.80%5,935,647
Jul 30, 202530.1530.3129.1529.3828.92-3.16%2,554,774
Jul 29, 202530.3330.3830.0230.3429.870.07%2,586,993
Jul 28, 202530.6530.8630.2230.3229.85-2.07%3,120,978
Jul 25, 202531.2331.2330.5330.9630.48-0.61%2,647,805
Jul 24, 202530.7331.3330.5931.1530.670.81%3,417,756
Jul 23, 202530.2931.1529.9330.9030.422.35%5,841,030
Jul 22, 202528.5730.2228.4230.1929.726.49%5,425,520
Jul 21, 202529.0829.2228.2928.3527.91-1.97%3,098,187
Jul 18, 202529.2429.3728.6928.9228.47-0.41%3,807,708
Jul 17, 202527.6829.1627.6829.0428.594.95%4,767,120