Singapore Markets closed

Brown-Forman Corporation (BF-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.51+2.01 (+2.89%)
At close: 04:03PM EDT
71.50 -0.01 (-0.01%)
After hours: 06:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202270.3871.5770.1671.5171.511,303,000
23 Jun 202269.3169.8768.9869.5069.50673,000
22 Jun 202268.4569.2068.0868.6568.65852,400
21 Jun 202266.9268.8766.7868.6968.69931,000
17 Jun 202266.2467.1366.1066.5766.571,529,800
16 Jun 202265.4966.4465.2966.0466.04922,200
15 Jun 202266.4267.7565.9467.0967.09896,100
14 Jun 202266.2366.4064.4365.1665.161,042,400
13 Jun 202267.6267.8265.8466.1166.111,538,500
10 Jun 202267.4568.8466.8768.4568.451,160,300
09 Jun 202269.5470.4168.2868.2868.281,356,800
08 Jun 202266.6569.8966.1868.5868.581,130,700
07 Jun 202265.4866.1165.4665.9865.981,003,400
06 Jun 202266.1766.9865.9266.4066.40968,300
03 Jun 202265.7966.2865.4766.1766.171,031,100
02 Jun 202265.7866.2164.5366.1766.171,034,800
01 Jun 202266.6266.6564.5965.5165.51990,300
31 May 202266.0766.5565.3066.1266.121,499,400
27 May 202265.6366.5665.6166.5666.56925,100
26 May 202264.8865.8264.2165.2065.20846,300
25 May 202264.1064.5163.5164.3464.34685,000
24 May 202263.3364.1963.1064.0464.041,119,400
23 May 202263.7263.7763.0463.3563.351,238,800
20 May 202262.2963.0861.4562.9162.911,449,600
19 May 202261.8762.4060.2361.9261.921,023,300
18 May 202266.7766.7762.2662.4762.471,101,400
17 May 202267.0667.4766.3567.2967.29562,800
16 May 202266.6967.1866.6466.9966.99584,400
13 May 202265.6966.8865.3966.8066.80600,000
12 May 202265.2465.6164.5065.2065.20769,600
11 May 202265.2666.0264.6964.8964.89921,300
10 May 202265.2665.3164.3665.1465.141,207,000
09 May 202264.2465.2964.0364.8464.84908,100
06 May 202264.9964.9964.0664.6264.621,136,300
05 May 202266.8467.0664.8065.1965.191,079,000
04 May 202266.0867.4665.9067.2567.251,122,000
03 May 202265.4266.6365.3466.1666.161,103,900
02 May 202267.8868.0864.3365.3265.321,233,600
29 Apr 202268.4268.8467.3767.4467.441,486,300
28 Apr 202267.3668.8067.0568.7068.70891,400
27 Apr 202266.5167.6866.4467.2967.291,273,000
26 Apr 202266.7867.3166.4866.5166.511,210,200
25 Apr 202267.2867.5265.6566.9366.931,075,400
22 Apr 202268.6568.9066.9166.9966.991,364,800
21 Apr 202269.7570.0668.7368.8268.82983,200
20 Apr 202268.4169.4768.4169.3369.33960,400
19 Apr 202267.4668.4067.3168.0368.031,545,500
18 Apr 202268.3568.7067.1667.4667.461,334,500
14 Apr 202269.2469.8068.2968.5068.504,782,200
13 Apr 202268.0169.0967.5568.9268.921,136,300
12 Apr 202268.2768.9767.8868.2468.241,196,200
11 Apr 202267.7568.6967.7168.4468.441,225,100
08 Apr 202268.2868.5567.0268.3168.311,444,100
07 Apr 202268.2569.1367.8768.3468.34837,900
06 Apr 202267.4368.3966.7868.3668.361,077,600
05 Apr 202267.2468.4667.1967.6567.65925,100
04 Apr 202267.0167.6265.8667.3967.391,055,500
01 Apr 202267.2367.8866.8067.8567.851,191,900
31 Mar 202267.2667.7267.0267.0267.021,308,800
30 Mar 202267.2667.4066.7967.3167.31852,600
29 Mar 202267.7168.0466.9667.5367.53736,700
28 Mar 202266.9966.9966.0466.8466.84468,400
25 Mar 202266.8066.9466.0066.6566.65672,900
24 Mar 202265.3766.5465.2266.4366.43885,500
23 Mar 202266.2566.6065.0365.1165.11842,300
22 Mar 202265.3366.1464.7666.1266.12848,800
21 Mar 202264.7865.6564.7164.9464.94927,000
18 Mar 202264.4964.9364.1764.7664.761,562,800
17 Mar 202264.1364.9663.9664.5164.51692,500
16 Mar 202263.8364.5363.0164.1364.13903,900
15 Mar 202262.9363.5962.7163.5663.561,409,800
14 Mar 202263.0163.6862.3362.3662.36969,600
11 Mar 202264.0564.6862.4262.5562.551,781,500
10 Mar 202263.7364.2763.0863.5663.56829,700
09 Mar 202265.1465.3864.1664.2464.241,202,900
08 Mar 202267.5868.0763.9364.0564.051,241,700
07 Mar 202269.9069.9067.5867.7667.761,099,600
04 Mar 202268.6770.3266.6469.9969.991,701,300
03 Mar 202266.3369.9766.3369.4169.411,568,700
02 Mar 202264.5765.4263.9464.8264.821,635,900
01 Mar 202265.0765.7964.2364.4464.441,436,100
28 Feb 202265.6765.8664.7665.2365.231,377,700
25 Feb 202265.1266.5864.9466.4666.461,218,700
24 Feb 202264.4364.6963.0564.5864.581,215,800
23 Feb 202266.3466.9965.1165.1865.181,292,800
22 Feb 202266.5066.5265.2465.9065.90929,900
18 Feb 202265.9466.6865.6666.5266.52950,400
17 Feb 202266.2666.2965.1365.9865.982,979,500
16 Feb 202266.5066.8365.7466.6066.60850,800
15 Feb 202266.9667.6365.9966.4566.45953,900
14 Feb 202267.2467.4966.0566.3766.37685,900
11 Feb 202267.5168.2166.9867.1967.19852,700
10 Feb 202267.3667.9467.0767.2867.28818,200
09 Feb 202267.7368.1267.2767.9667.96668,600
08 Feb 202267.4267.7267.0767.4667.46732,100
07 Feb 202267.4767.7367.0667.1867.18652,200
04 Feb 202267.5567.8166.7767.1567.15879,800
03 Feb 202268.0268.3167.4768.0468.04848,800
02 Feb 202267.4268.4967.4068.3868.38884,900
01 Feb 202267.3567.7266.7667.4967.49766,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...