Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,419.70 -16.47 (-0.07%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Brown-Forman Corporation (BF-B)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 66.59 | 67.20 | 65.55 | 66.84 | 66.84 | 1,196,400 |
| 02 Feb 2023 | 67.10 | 67.80 | 66.37 | 66.84 | 66.84 | 1,648,100 |
| 01 Feb 2023 | 66.53 | 67.73 | 66.38 | 67.18 | 67.18 | 1,333,300 |
| 31 Jan 2023 | 66.34 | 66.59 | 65.94 | 66.58 | 66.58 | 1,963,400 |
| 30 Jan 2023 | 66.61 | 67.11 | 65.86 | 66.00 | 66.00 | 903,400 |
| 27 Jan 2023 | 67.14 | 67.16 | 66.39 | 66.84 | 66.84 | 780,800 |
| 26 Jan 2023 | 67.94 | 67.95 | 66.66 | 67.16 | 67.16 | 1,414,000 |
| 25 Jan 2023 | 67.00 | 68.35 | 66.45 | 68.35 | 68.35 | 847,500 |
| 24 Jan 2023 | 66.53 | 67.34 | 66.08 | 67.16 | 67.16 | 1,460,900 |
| 23 Jan 2023 | 66.31 | 67.05 | 66.04 | 66.51 | 66.51 | 1,000,000 |
| 20 Jan 2023 | 65.87 | 66.35 | 65.04 | 66.25 | 66.25 | 8,071,000 |
| 19 Jan 2023 | 66.69 | 66.96 | 65.90 | 65.90 | 65.90 | 1,286,600 |
| 18 Jan 2023 | 67.70 | 68.32 | 66.67 | 66.69 | 66.69 | 1,672,300 |
| 17 Jan 2023 | 67.28 | 68.86 | 67.28 | 68.00 | 68.00 | 1,993,300 |
| 13 Jan 2023 | 65.37 | 67.11 | 65.19 | 67.07 | 67.07 | 1,203,300 |
| 12 Jan 2023 | 66.12 | 66.25 | 65.21 | 65.67 | 65.67 | 979,900 |
| 11 Jan 2023 | 65.78 | 66.38 | 65.30 | 66.13 | 66.13 | 1,061,500 |
| 10 Jan 2023 | 64.82 | 65.28 | 64.56 | 65.26 | 65.26 | 1,102,800 |
| 09 Jan 2023 | 64.50 | 66.22 | 64.47 | 64.69 | 64.69 | 1,258,800 |
| 06 Jan 2023 | 64.54 | 64.69 | 64.07 | 64.41 | 64.41 | 1,182,500 |
| 05 Jan 2023 | 65.09 | 65.52 | 63.43 | 63.74 | 63.74 | 1,399,900 |
| 04 Jan 2023 | 65.17 | 65.80 | 64.85 | 65.53 | 65.53 | 1,036,300 |
| 03 Jan 2023 | 66.19 | 66.19 | 64.24 | 64.99 | 64.99 | 1,036,300 |
| 30 Dec 2022 | 65.81 | 66.21 | 65.06 | 65.68 | 65.68 | 672,800 |
| 29 Dec 2022 | 65.95 | 66.43 | 65.58 | 66.15 | 66.15 | 603,000 |
| 28 Dec 2022 | 66.55 | 66.88 | 65.56 | 65.57 | 65.57 | 598,900 |
| 27 Dec 2022 | 66.45 | 66.68 | 65.86 | 66.58 | 66.58 | 567,100 |
| 23 Dec 2022 | 66.59 | 66.69 | 66.09 | 66.35 | 66.35 | 601,800 |
| 22 Dec 2022 | 66.59 | 66.65 | 65.61 | 66.52 | 66.52 | 728,200 |
| 21 Dec 2022 | 65.42 | 66.83 | 65.38 | 66.82 | 66.82 | 1,076,100 |
| 20 Dec 2022 | 65.60 | 65.67 | 64.85 | 65.10 | 65.10 | 772,200 |
| 19 Dec 2022 | 65.90 | 66.42 | 65.26 | 65.46 | 65.46 | 970,300 |
| 16 Dec 2022 | 66.08 | 66.59 | 65.59 | 65.86 | 65.86 | 2,080,400 |
| 15 Dec 2022 | 68.23 | 68.33 | 66.79 | 66.86 | 66.86 | 910,700 |
| 14 Dec 2022 | 69.14 | 69.57 | 68.25 | 68.94 | 68.94 | 839,600 |
| 13 Dec 2022 | 70.07 | 70.14 | 68.56 | 69.19 | 69.19 | 1,223,900 |
| 12 Dec 2022 | 67.94 | 68.88 | 67.46 | 68.84 | 68.84 | 1,206,600 |
| 09 Dec 2022 | 67.79 | 68.57 | 67.57 | 67.92 | 67.92 | 1,207,400 |
| 08 Dec 2022 | 68.06 | 68.57 | 67.00 | 68.13 | 68.13 | 1,168,200 |
| 07 Dec 2022 | 73.71 | 73.74 | 67.55 | 68.27 | 68.27 | 1,967,900 |
| 06 Dec 2022 | 73.58 | 74.54 | 73.01 | 73.65 | 73.65 | 1,748,800 |
| 05 Dec 2022 | 73.69 | 74.25 | 73.37 | 74.02 | 74.02 | 1,234,100 |
| 02 Dec 2022 | 73.51 | 74.76 | 73.42 | 74.51 | 74.51 | 866,500 |
| 01 Dec 2022 | 73.31 | 74.22 | 72.85 | 74.05 | 74.05 | 938,000 |
| 01 Dec 2022 | 0.206 Dividend | |||||
| 30 Nov 2022 | 71.03 | 73.07 | 70.64 | 73.02 | 72.81 | 2,452,900 |
| 29 Nov 2022 | 71.68 | 72.02 | 71.10 | 71.12 | 70.92 | 997,200 |
| 28 Nov 2022 | 72.71 | 72.71 | 71.77 | 71.93 | 71.73 | 1,253,800 |
| 25 Nov 2022 | 72.50 | 72.73 | 72.33 | 72.73 | 72.52 | 265,000 |
| 23 Nov 2022 | 72.49 | 72.94 | 72.06 | 72.57 | 72.37 | 568,500 |
| 22 Nov 2022 | 70.95 | 72.43 | 70.82 | 72.24 | 72.04 | 1,062,800 |
| 21 Nov 2022 | 70.07 | 70.85 | 70.01 | 70.47 | 70.27 | 801,700 |
| 18 Nov 2022 | 69.88 | 70.25 | 69.28 | 69.79 | 69.59 | 1,012,300 |
| 17 Nov 2022 | 68.74 | 69.10 | 68.31 | 68.89 | 68.70 | 524,800 |
| 16 Nov 2022 | 69.42 | 70.20 | 69.20 | 69.56 | 69.36 | 744,000 |
| 15 Nov 2022 | 69.70 | 70.23 | 68.51 | 69.25 | 69.05 | 892,400 |
| 14 Nov 2022 | 69.72 | 70.16 | 68.87 | 68.88 | 68.69 | 1,009,600 |
| 11 Nov 2022 | 70.00 | 70.15 | 68.95 | 69.64 | 69.44 | 1,166,900 |
| 10 Nov 2022 | 68.19 | 69.98 | 67.69 | 69.84 | 69.64 | 1,242,200 |
| 09 Nov 2022 | 66.96 | 67.28 | 66.18 | 66.44 | 66.25 | 865,300 |
| 08 Nov 2022 | 67.40 | 67.55 | 66.57 | 66.99 | 66.80 | 647,900 |
| 07 Nov 2022 | 67.47 | 67.47 | 66.69 | 67.09 | 66.90 | 612,100 |
| 04 Nov 2022 | 66.81 | 67.40 | 65.96 | 67.15 | 66.96 | 710,100 |
| 03 Nov 2022 | 65.81 | 66.42 | 65.49 | 66.16 | 65.97 | 633,000 |
| 02 Nov 2022 | 67.40 | 68.39 | 66.42 | 66.44 | 66.25 | 872,800 |
| 01 Nov 2022 | 68.40 | 68.79 | 67.16 | 67.44 | 67.25 | 722,600 |
| 31 Oct 2022 | 67.65 | 68.71 | 67.65 | 68.00 | 67.81 | 1,335,300 |
| 28 Oct 2022 | 66.79 | 68.40 | 66.79 | 68.17 | 67.98 | 960,300 |
| 27 Oct 2022 | 66.77 | 67.22 | 66.45 | 66.59 | 66.40 | 762,300 |
| 26 Oct 2022 | 67.01 | 67.70 | 66.50 | 66.63 | 66.44 | 883,100 |
| 25 Oct 2022 | 64.69 | 66.85 | 64.39 | 66.82 | 66.63 | 1,276,900 |
| 24 Oct 2022 | 64.37 | 64.84 | 63.76 | 64.47 | 64.29 | 903,600 |
| 21 Oct 2022 | 63.46 | 64.09 | 63.02 | 63.90 | 63.72 | 768,500 |
| 20 Oct 2022 | 64.23 | 64.34 | 63.23 | 63.37 | 63.19 | 933,000 |
| 19 Oct 2022 | 65.68 | 65.76 | 64.05 | 64.26 | 64.08 | 1,090,900 |
| 18 Oct 2022 | 66.13 | 66.35 | 65.29 | 65.74 | 65.55 | 1,150,800 |
| 17 Oct 2022 | 64.56 | 65.52 | 64.45 | 65.41 | 65.23 | 1,053,000 |
| 14 Oct 2022 | 66.16 | 66.31 | 63.85 | 63.89 | 63.71 | 898,100 |
| 13 Oct 2022 | 63.21 | 65.65 | 63.19 | 65.43 | 65.25 | 821,500 |
| 12 Oct 2022 | 65.02 | 65.18 | 64.46 | 64.46 | 64.28 | 943,100 |
| 11 Oct 2022 | 65.10 | 65.48 | 64.38 | 64.65 | 64.47 | 976,000 |
| 10 Oct 2022 | 65.32 | 65.42 | 64.47 | 65.00 | 64.82 | 689,700 |
| 07 Oct 2022 | 65.81 | 65.97 | 64.78 | 65.13 | 64.95 | 1,045,200 |
| 06 Oct 2022 | 67.45 | 67.64 | 66.12 | 66.20 | 66.01 | 754,200 |
| 05 Oct 2022 | 67.81 | 68.11 | 66.84 | 67.39 | 67.20 | 970,800 |
| 04 Oct 2022 | 68.62 | 69.11 | 67.82 | 68.51 | 68.32 | 1,049,800 |
| 03 Oct 2022 | 67.02 | 68.31 | 66.82 | 68.28 | 68.09 | 987,500 |
| 30 Sept 2022 | 67.60 | 67.60 | 66.57 | 66.57 | 66.38 | 973,000 |
| 29 Sept 2022 | 68.12 | 68.18 | 67.05 | 67.40 | 67.21 | 724,500 |
| 28 Sept 2022 | 67.98 | 68.35 | 67.38 | 68.10 | 67.91 | 1,269,200 |
| 27 Sept 2022 | 69.51 | 69.65 | 67.42 | 67.50 | 67.31 | 801,400 |
| 26 Sept 2022 | 68.50 | 69.21 | 68.18 | 68.85 | 68.66 | 796,100 |
| 23 Sept 2022 | 69.41 | 69.53 | 67.82 | 68.56 | 68.37 | 954,700 |
| 22 Sept 2022 | 70.72 | 70.77 | 69.82 | 69.83 | 69.63 | 869,800 |
| 21 Sept 2022 | 71.30 | 72.20 | 70.80 | 70.80 | 70.60 | 709,700 |
| 20 Sept 2022 | 70.82 | 71.36 | 70.49 | 71.01 | 70.81 | 1,199,300 |
| 19 Sept 2022 | 70.24 | 71.24 | 70.12 | 71.23 | 71.03 | 850,600 |
| 16 Sept 2022 | 70.50 | 71.08 | 70.03 | 70.56 | 70.36 | 1,914,500 |
| 15 Sept 2022 | 71.89 | 71.89 | 70.31 | 70.33 | 70.13 | 1,153,300 |
| 14 Sept 2022 | 71.67 | 72.60 | 71.04 | 72.04 | 71.84 | 1,751,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
