Singapore markets closed

Brown-Forman Corporation (BF-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.73+0.16 (+0.22%)
At close: 01:02PM EST
73.74 +1.01 (+1.39%)
After hours: 01:37PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202272.5072.7372.3372.7372.73265,000
23 Nov 202272.4972.9472.0672.5772.57568,500
22 Nov 202270.9572.4370.8272.2472.241,062,800
21 Nov 202270.0770.8570.0170.4770.47801,700
18 Nov 202269.8870.2569.2869.7969.791,012,300
17 Nov 202268.7469.1068.3168.8968.89524,800
16 Nov 202269.4270.2069.2069.5669.56744,000
15 Nov 202269.7070.2368.5169.2569.25892,400
14 Nov 202269.7270.1668.8768.8868.881,009,600
11 Nov 202270.0070.1568.9569.6469.641,166,900
10 Nov 202268.1969.9867.6969.8469.841,242,200
09 Nov 202266.9667.2866.1866.4466.44865,300
08 Nov 202267.4067.5566.5766.9966.99647,900
07 Nov 202267.4767.4766.6967.0967.09612,100
04 Nov 202266.8167.4065.9667.1567.15710,100
03 Nov 202265.8166.4265.4966.1666.16633,000
02 Nov 202267.4068.3966.4266.4466.44872,800
01 Nov 202268.4068.7967.1667.4467.44722,600
31 Oct 202267.6568.7167.6568.0068.001,335,300
28 Oct 202266.7968.4066.7968.1768.17960,300
27 Oct 202266.7767.2266.4566.5966.59762,300
26 Oct 202267.0167.7066.5066.6366.63883,100
25 Oct 202264.6966.8564.3966.8266.821,276,900
24 Oct 202264.3764.8463.7664.4764.47903,600
21 Oct 202263.4664.0963.0263.9063.90768,500
20 Oct 202264.2364.3463.2363.3763.37933,000
19 Oct 202265.6865.7664.0564.2664.261,090,900
18 Oct 202266.1366.3565.2965.7465.741,150,800
17 Oct 202264.5665.5264.4565.4165.411,053,000
14 Oct 202266.1666.3163.8563.8963.89898,100
13 Oct 202263.2165.6563.1965.4365.43821,500
12 Oct 202265.0265.1864.4664.4664.46943,100
11 Oct 202265.1065.4864.3864.6564.65976,000
10 Oct 202265.3265.4264.4765.0065.00689,700
07 Oct 202265.8165.9764.7865.1365.131,045,200
06 Oct 202267.4567.6466.1266.2066.20754,200
05 Oct 202267.8168.1166.8467.3967.39970,800
04 Oct 202268.6269.1167.8268.5168.511,049,800
03 Oct 202267.0268.3166.8268.2868.28987,500
30 Sept 202267.6067.6066.5766.5766.57973,000
29 Sept 202268.1268.1867.0567.4067.40724,500
28 Sept 202267.9868.3567.3868.1068.101,269,200
27 Sept 202269.5169.6567.4267.5067.50801,400
26 Sept 202268.5069.2168.1868.8568.85796,100
23 Sept 202269.4169.5367.8268.5668.56954,700
22 Sept 202270.7270.7769.8269.8369.83869,800
21 Sept 202271.3072.2070.8070.8070.80709,700
20 Sept 202270.8271.3670.4971.0171.011,199,300
19 Sept 202270.2471.2470.1271.2371.23850,600
16 Sept 202270.5071.0870.0370.5670.561,914,500
15 Sept 202271.8971.8970.3170.3370.331,153,300
14 Sept 202271.6772.6071.0472.0472.041,751,700
13 Sept 202272.7273.1171.1371.2471.241,136,600
12 Sept 202273.7074.0173.0773.4973.491,408,100
09 Sept 202273.3573.9572.9873.4873.48892,900
08 Sept 202272.2672.8871.6672.7772.771,639,800
07 Sept 202271.2872.8571.2672.7572.751,486,100
06 Sept 202271.9072.2270.7871.0371.031,363,200
02 Sept 202272.8673.5971.4571.6471.641,244,800
02 Sept 20220.189 Dividend
01 Sept 202273.1973.1971.2272.5172.321,422,100
31 Aug 202273.1873.9472.1572.7072.511,975,100
30 Aug 202275.3975.6773.0573.5273.331,460,600
29 Aug 202275.0975.9974.6975.3475.141,044,100
26 Aug 202277.6877.8875.6875.7575.55649,900
25 Aug 202277.3978.0377.0377.5677.36493,800
24 Aug 202276.8077.6076.2077.3377.13894,500
23 Aug 202276.9977.2876.2576.5676.36531,600
22 Aug 202276.8577.6676.5377.2377.03676,900
19 Aug 202277.6977.8377.1677.2477.04806,200
18 Aug 202277.5977.8477.3077.6677.46684,300
17 Aug 202277.1578.1576.9077.6677.46807,700
16 Aug 202276.7077.5676.7077.4577.25670,500
15 Aug 202275.6877.0175.6876.9576.75668,500
12 Aug 202275.7576.1775.3276.1475.94668,800
11 Aug 202276.0576.2675.3275.4075.20508,500
10 Aug 202276.3076.6575.5675.9375.73688,500
09 Aug 202274.2775.9274.2375.4375.231,233,400
08 Aug 202276.0676.0673.9974.2674.07916,500
05 Aug 202275.7375.9375.0675.5475.34899,700
04 Aug 202275.7576.5175.4676.1075.90888,300
03 Aug 202274.3076.0773.9275.9075.701,182,800
02 Aug 202274.7074.7073.8374.3674.17942,900
01 Aug 202274.1774.8673.9474.7674.571,010,700
29 Jul 202273.1274.5372.9474.2274.032,599,000
28 Jul 202272.5373.7072.1473.6173.42749,300
27 Jul 202272.0072.5470.8672.4272.23837,500
26 Jul 202271.2371.9071.1371.8771.68763,000
25 Jul 202271.0971.5370.7071.3071.11876,500
22 Jul 202270.9571.5570.6171.2271.031,082,100
21 Jul 202270.6271.3470.5271.1971.00860,400
20 Jul 202271.3271.4570.5770.9070.721,283,100
19 Jul 202270.9371.6470.6371.4071.211,102,200
18 Jul 202271.1171.4469.9270.2270.041,392,100
15 Jul 202272.0272.0271.1771.3071.11951,700
14 Jul 202269.8271.6269.8271.5671.371,031,200
13 Jul 202269.5971.2769.5970.9370.751,309,100
12 Jul 202270.3070.8069.7870.0769.89674,900
11 Jul 202270.1170.4969.7770.2370.051,169,900
08 Jul 202270.5670.9269.6570.1669.981,070,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...