Yahoo

Mail

Singapore markets open in 6 hours 11 minutes

Straits Times Index
3,084.70
+18.76(+0.61%)
S&P 500
4,565.82
+10.93(+0.24%)
Dow
35,548.00
+131.02(+0.37%)
Nasdaq
14,301.75
+19.99(+0.14%)
Bitcoin USD
37,805.91
-322.02(-0.84%)
CMC Crypto 200
780.88
-4.61(-0.59%)

Brown-Forman Corporation (BF-B)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

58.53

-0.73

(-1.23%)

As of 01:49PM EST. Market open.

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	59.12	59.55	58.36	58.53	58.53	469,866
28 Nov 2023	59.23	59.77	59.07	59.26	59.26	1,206,600
27 Nov 2023	59.24	59.37	58.92	59.12	59.12	1,279,600
24 Nov 2023	59.16	59.89	59.16	59.75	59.75	585,700
22 Nov 2023	59.07	59.64	58.81	59.55	59.55	896,000
21 Nov 2023	58.73	59.29	58.09	58.59	58.59	1,877,000
20 Nov 2023	58.38	59.51	58.02	59.02	59.02	1,791,200
17 Nov 2023	58.33	58.62	57.45	58.51	58.51	3,361,200
16 Nov 2023	58.79	59.08	57.55	57.69	57.69	1,873,000
15 Nov 2023	59.30	59.56	58.90	59.22	59.22	1,233,500
14 Nov 2023	58.58	59.35	58.52	59.09	59.09	1,719,900
13 Nov 2023	57.22	58.07	57.22	57.56	57.56	1,528,300
10 Nov 2023	56.50	57.43	56.03	57.02	57.02	1,793,000
09 Nov 2023	59.05	59.08	58.34	58.38	58.38	1,093,300
08 Nov 2023	59.06	59.48	58.30	58.72	58.72	888,000
07 Nov 2023	58.98	59.50	58.88	59.09	59.09	1,016,900
06 Nov 2023	59.56	59.95	58.95	58.97	58.97	1,429,700
03 Nov 2023	58.62	60.00	58.22	59.55	59.55	1,647,500
02 Nov 2023	56.75	58.05	56.69	57.84	57.84	1,390,500
01 Nov 2023	56.22	56.47	55.60	56.17	56.17	1,213,400
31 Oct 2023	55.56	56.27	55.25	56.16	56.16	3,288,700
30 Oct 2023	55.61	55.90	54.93	55.23	55.23	1,216,300
27 Oct 2023	56.11	56.18	54.87	55.04	55.04	1,355,000
26 Oct 2023	56.42	56.94	55.91	55.96	55.96	1,372,100
25 Oct 2023	56.19	56.57	55.67	55.97	55.97	1,143,100
24 Oct 2023	55.57	56.80	55.57	56.35	56.35	1,542,000
23 Oct 2023	54.99	55.79	54.66	55.19	55.19	1,387,800
20 Oct 2023	56.22	56.50	55.28	55.31	55.31	1,228,000
19 Oct 2023	55.85	56.37	55.29	55.75	55.75	1,280,300
18 Oct 2023	55.80	56.46	55.76	55.78	55.78	1,870,400
17 Oct 2023	54.52	55.73	54.40	55.69	55.69	1,839,600
16 Oct 2023	54.00	55.26	53.49	54.89	54.89	1,871,700
13 Oct 2023	52.93	53.61	52.82	53.48	53.48	1,560,600
12 Oct 2023	56.27	56.57	52.59	53.00	53.00	2,367,700
11 Oct 2023	57.00	57.06	55.88	56.19	56.19	1,428,100
10 Oct 2023	56.46	56.94	56.35	56.63	56.63	1,355,000
09 Oct 2023	56.42	56.66	55.72	56.13	56.13	1,416,400
06 Oct 2023	56.70	57.03	55.57	56.86	56.86	1,328,700
05 Oct 2023	57.43	57.87	56.65	56.89	56.89	1,192,400
04 Oct 2023	58.08	58.33	56.99	57.73	57.73	1,320,800
03 Oct 2023	57.18	58.12	57.18	57.75	57.75	2,332,600
02 Oct 2023	57.50	57.92	56.65	56.83	56.83	1,438,300
29 Sept 2023	57.72	58.17	57.21	57.69	57.69	2,138,500
28 Sept 2023	56.60	57.20	56.23	57.09	57.09	1,718,100
27 Sept 2023	58.26	58.73	56.43	56.64	56.64	1,800,400
26 Sept 2023	59.57	59.64	58.28	58.29	58.29	1,483,200
25 Sept 2023	60.13	60.47	59.67	59.83	59.83	969,900
22 Sept 2023	61.14	61.62	60.47	60.51	60.51	1,243,300
21 Sept 2023	63.08	63.08	61.13	61.16	61.16	1,371,700
20 Sept 2023	63.16	63.47	62.80	63.15	63.15	760,700
19 Sept 2023	63.22	63.22	62.48	62.83	62.83	1,927,500
18 Sept 2023	63.73	63.76	62.86	63.34	63.34	1,872,800
15 Sept 2023	64.40	64.66	63.69	63.73	63.73	2,186,300
14 Sept 2023	63.88	64.64	63.68	64.57	64.57	2,075,200
13 Sept 2023	64.05	64.39	63.66	64.01	64.01	2,111,100
12 Sept 2023	65.03	65.03	63.98	64.02	64.02	1,106,200
11 Sept 2023	64.62	65.49	64.41	64.99	64.99	1,251,800
08 Sept 2023	64.14	64.68	63.76	64.31	64.31	1,564,000
07 Sept 2023	63.67	64.30	62.75	64.20	64.20	1,746,600
06 Sept 2023	65.13	65.21	63.05	63.58	63.58	2,382,400
05 Sept 2023	66.58	66.74	64.97	64.99	64.99	1,631,700
01 Sept 2023	66.47	66.96	65.88	66.74	66.74	1,793,600
01 Sept 2023	0.206 Dividend
31 Aug 2023	65.92	67.04	65.49	66.13	65.92	2,169,400
30 Aug 2023	66.29	66.80	64.81	66.28	66.07	2,847,500
29 Aug 2023	68.67	69.19	68.44	69.03	68.81	970,800
28 Aug 2023	68.42	68.66	68.08	68.46	68.25	736,000
25 Aug 2023	67.82	68.41	67.52	68.09	67.88	918,700
24 Aug 2023	69.02	69.44	67.35	67.37	67.16	1,119,200
23 Aug 2023	68.75	69.35	67.43	69.29	69.07	1,800,700
22 Aug 2023	67.81	67.92	66.88	66.91	66.70	887,200
21 Aug 2023	67.79	67.98	67.38	67.77	67.56	914,900
18 Aug 2023	67.41	68.15	67.37	67.86	67.65	1,301,200
17 Aug 2023	68.50	68.86	67.63	67.64	67.43	749,500
16 Aug 2023	68.80	69.06	68.37	68.39	68.18	719,000
15 Aug 2023	70.13	70.13	68.61	68.64	68.43	789,300
14 Aug 2023	70.43	70.44	69.75	70.29	70.07	742,800
11 Aug 2023	70.31	70.49	69.89	70.30	70.08	704,000
10 Aug 2023	70.79	71.24	70.26	70.40	70.18	618,600
09 Aug 2023	69.86	70.82	69.86	70.45	70.23	844,100
08 Aug 2023	70.31	70.31	69.40	69.75	69.53	1,025,300
07 Aug 2023	70.22	70.63	69.69	70.55	70.33	638,500
04 Aug 2023	70.57	70.82	69.88	69.96	69.74	674,700
03 Aug 2023	70.91	70.96	70.29	70.38	70.16	729,400
02 Aug 2023	70.62	71.27	70.27	70.59	70.37	734,100
01 Aug 2023	70.23	70.91	70.21	70.81	70.59	664,100
31 Jul 2023	70.75	71.00	70.24	70.60	70.38	1,747,600
28 Jul 2023	70.68	70.96	70.22	70.82	70.60	773,100
27 Jul 2023	70.50	71.08	69.78	69.87	69.65	1,015,600
26 Jul 2023	69.43	70.43	69.35	70.36	70.14	844,100
25 Jul 2023	69.00	69.79	68.80	69.77	69.55	1,013,900
24 Jul 2023	68.65	69.19	68.37	69.09	68.87	682,300
21 Jul 2023	69.11	69.12	68.25	68.62	68.41	935,700
20 Jul 2023	68.76	68.87	68.19	68.84	68.63	1,055,600
19 Jul 2023	67.42	68.76	67.42	68.62	68.41	1,221,500
18 Jul 2023	66.94	67.88	66.67	67.30	67.09	1,294,000
17 Jul 2023	67.27	67.52	66.28	66.68	66.47	1,040,900
14 Jul 2023	66.75	67.54	66.60	67.54	67.33	1,074,800
13 Jul 2023	66.40	67.02	66.18	66.89	66.68	1,039,800
12 Jul 2023	66.54	66.59	65.89	66.02	65.81	761,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.70+18.76(+0.61%)

S&P 5004,565.82+10.93(+0.24%)

Dow35,548.00+131.02(+0.37%)

Nasdaq14,301.75+19.99(+0.14%)

Bitcoin USD37,805.91-322.02(-0.84%)

CMC Crypto 200780.88-4.61(-0.59%)

Brown-Forman Corporation (BF-B)

Straits Times Index
3,084.70
+18.76(+0.61%)

S&P 500
4,565.82
+10.93(+0.24%)

Dow
35,548.00
+131.02(+0.37%)

Nasdaq
14,301.75
+19.99(+0.14%)

Bitcoin USD
37,805.91
-322.02(-0.84%)

CMC Crypto 200
780.88
-4.61(-0.59%)