Singapore Markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,139.40 +24.90 (+0.12%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Brown-Forman Corporation (BF-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 70.38 | 71.57 | 70.16 | 71.51 | 71.51 | 1,303,000 |
| 23 Jun 2022 | 69.31 | 69.87 | 68.98 | 69.50 | 69.50 | 673,000 |
| 22 Jun 2022 | 68.45 | 69.20 | 68.08 | 68.65 | 68.65 | 852,400 |
| 21 Jun 2022 | 66.92 | 68.87 | 66.78 | 68.69 | 68.69 | 931,000 |
| 17 Jun 2022 | 66.24 | 67.13 | 66.10 | 66.57 | 66.57 | 1,529,800 |
| 16 Jun 2022 | 65.49 | 66.44 | 65.29 | 66.04 | 66.04 | 922,200 |
| 15 Jun 2022 | 66.42 | 67.75 | 65.94 | 67.09 | 67.09 | 896,100 |
| 14 Jun 2022 | 66.23 | 66.40 | 64.43 | 65.16 | 65.16 | 1,042,400 |
| 13 Jun 2022 | 67.62 | 67.82 | 65.84 | 66.11 | 66.11 | 1,538,500 |
| 10 Jun 2022 | 67.45 | 68.84 | 66.87 | 68.45 | 68.45 | 1,160,300 |
| 09 Jun 2022 | 69.54 | 70.41 | 68.28 | 68.28 | 68.28 | 1,356,800 |
| 08 Jun 2022 | 66.65 | 69.89 | 66.18 | 68.58 | 68.58 | 1,130,700 |
| 07 Jun 2022 | 65.48 | 66.11 | 65.46 | 65.98 | 65.98 | 1,003,400 |
| 06 Jun 2022 | 66.17 | 66.98 | 65.92 | 66.40 | 66.40 | 968,300 |
| 03 Jun 2022 | 65.79 | 66.28 | 65.47 | 66.17 | 66.17 | 1,031,100 |
| 02 Jun 2022 | 65.78 | 66.21 | 64.53 | 66.17 | 66.17 | 1,034,800 |
| 01 Jun 2022 | 66.62 | 66.65 | 64.59 | 65.51 | 65.51 | 990,300 |
| 31 May 2022 | 66.07 | 66.55 | 65.30 | 66.12 | 66.12 | 1,499,400 |
| 27 May 2022 | 65.63 | 66.56 | 65.61 | 66.56 | 66.56 | 925,100 |
| 26 May 2022 | 64.88 | 65.82 | 64.21 | 65.20 | 65.20 | 846,300 |
| 25 May 2022 | 64.10 | 64.51 | 63.51 | 64.34 | 64.34 | 685,000 |
| 24 May 2022 | 63.33 | 64.19 | 63.10 | 64.04 | 64.04 | 1,119,400 |
| 23 May 2022 | 63.72 | 63.77 | 63.04 | 63.35 | 63.35 | 1,238,800 |
| 20 May 2022 | 62.29 | 63.08 | 61.45 | 62.91 | 62.91 | 1,449,600 |
| 19 May 2022 | 61.87 | 62.40 | 60.23 | 61.92 | 61.92 | 1,023,300 |
| 18 May 2022 | 66.77 | 66.77 | 62.26 | 62.47 | 62.47 | 1,101,400 |
| 17 May 2022 | 67.06 | 67.47 | 66.35 | 67.29 | 67.29 | 562,800 |
| 16 May 2022 | 66.69 | 67.18 | 66.64 | 66.99 | 66.99 | 584,400 |
| 13 May 2022 | 65.69 | 66.88 | 65.39 | 66.80 | 66.80 | 600,000 |
| 12 May 2022 | 65.24 | 65.61 | 64.50 | 65.20 | 65.20 | 769,600 |
| 11 May 2022 | 65.26 | 66.02 | 64.69 | 64.89 | 64.89 | 921,300 |
| 10 May 2022 | 65.26 | 65.31 | 64.36 | 65.14 | 65.14 | 1,207,000 |
| 09 May 2022 | 64.24 | 65.29 | 64.03 | 64.84 | 64.84 | 908,100 |
| 06 May 2022 | 64.99 | 64.99 | 64.06 | 64.62 | 64.62 | 1,136,300 |
| 05 May 2022 | 66.84 | 67.06 | 64.80 | 65.19 | 65.19 | 1,079,000 |
| 04 May 2022 | 66.08 | 67.46 | 65.90 | 67.25 | 67.25 | 1,122,000 |
| 03 May 2022 | 65.42 | 66.63 | 65.34 | 66.16 | 66.16 | 1,103,900 |
| 02 May 2022 | 67.88 | 68.08 | 64.33 | 65.32 | 65.32 | 1,233,600 |
| 29 Apr 2022 | 68.42 | 68.84 | 67.37 | 67.44 | 67.44 | 1,486,300 |
| 28 Apr 2022 | 67.36 | 68.80 | 67.05 | 68.70 | 68.70 | 891,400 |
| 27 Apr 2022 | 66.51 | 67.68 | 66.44 | 67.29 | 67.29 | 1,273,000 |
| 26 Apr 2022 | 66.78 | 67.31 | 66.48 | 66.51 | 66.51 | 1,210,200 |
| 25 Apr 2022 | 67.28 | 67.52 | 65.65 | 66.93 | 66.93 | 1,075,400 |
| 22 Apr 2022 | 68.65 | 68.90 | 66.91 | 66.99 | 66.99 | 1,364,800 |
| 21 Apr 2022 | 69.75 | 70.06 | 68.73 | 68.82 | 68.82 | 983,200 |
| 20 Apr 2022 | 68.41 | 69.47 | 68.41 | 69.33 | 69.33 | 960,400 |
| 19 Apr 2022 | 67.46 | 68.40 | 67.31 | 68.03 | 68.03 | 1,545,500 |
| 18 Apr 2022 | 68.35 | 68.70 | 67.16 | 67.46 | 67.46 | 1,334,500 |
| 14 Apr 2022 | 69.24 | 69.80 | 68.29 | 68.50 | 68.50 | 4,782,200 |
| 13 Apr 2022 | 68.01 | 69.09 | 67.55 | 68.92 | 68.92 | 1,136,300 |
| 12 Apr 2022 | 68.27 | 68.97 | 67.88 | 68.24 | 68.24 | 1,196,200 |
| 11 Apr 2022 | 67.75 | 68.69 | 67.71 | 68.44 | 68.44 | 1,225,100 |
| 08 Apr 2022 | 68.28 | 68.55 | 67.02 | 68.31 | 68.31 | 1,444,100 |
| 07 Apr 2022 | 68.25 | 69.13 | 67.87 | 68.34 | 68.34 | 837,900 |
| 06 Apr 2022 | 67.43 | 68.39 | 66.78 | 68.36 | 68.36 | 1,077,600 |
| 05 Apr 2022 | 67.24 | 68.46 | 67.19 | 67.65 | 67.65 | 925,100 |
| 04 Apr 2022 | 67.01 | 67.62 | 65.86 | 67.39 | 67.39 | 1,055,500 |
| 01 Apr 2022 | 67.23 | 67.88 | 66.80 | 67.85 | 67.85 | 1,191,900 |
| 31 Mar 2022 | 67.26 | 67.72 | 67.02 | 67.02 | 67.02 | 1,308,800 |
| 30 Mar 2022 | 67.26 | 67.40 | 66.79 | 67.31 | 67.31 | 852,600 |
| 29 Mar 2022 | 67.71 | 68.04 | 66.96 | 67.53 | 67.53 | 736,700 |
| 28 Mar 2022 | 66.99 | 66.99 | 66.04 | 66.84 | 66.84 | 468,400 |
| 25 Mar 2022 | 66.80 | 66.94 | 66.00 | 66.65 | 66.65 | 672,900 |
| 24 Mar 2022 | 65.37 | 66.54 | 65.22 | 66.43 | 66.43 | 885,500 |
| 23 Mar 2022 | 66.25 | 66.60 | 65.03 | 65.11 | 65.11 | 842,300 |
| 22 Mar 2022 | 65.33 | 66.14 | 64.76 | 66.12 | 66.12 | 848,800 |
| 21 Mar 2022 | 64.78 | 65.65 | 64.71 | 64.94 | 64.94 | 927,000 |
| 18 Mar 2022 | 64.49 | 64.93 | 64.17 | 64.76 | 64.76 | 1,562,800 |
| 17 Mar 2022 | 64.13 | 64.96 | 63.96 | 64.51 | 64.51 | 692,500 |
| 16 Mar 2022 | 63.83 | 64.53 | 63.01 | 64.13 | 64.13 | 903,900 |
| 15 Mar 2022 | 62.93 | 63.59 | 62.71 | 63.56 | 63.56 | 1,409,800 |
| 14 Mar 2022 | 63.01 | 63.68 | 62.33 | 62.36 | 62.36 | 969,600 |
| 11 Mar 2022 | 64.05 | 64.68 | 62.42 | 62.55 | 62.55 | 1,781,500 |
| 10 Mar 2022 | 63.73 | 64.27 | 63.08 | 63.56 | 63.56 | 829,700 |
| 09 Mar 2022 | 65.14 | 65.38 | 64.16 | 64.24 | 64.24 | 1,202,900 |
| 08 Mar 2022 | 67.58 | 68.07 | 63.93 | 64.05 | 64.05 | 1,241,700 |
| 07 Mar 2022 | 69.90 | 69.90 | 67.58 | 67.76 | 67.76 | 1,099,600 |
| 04 Mar 2022 | 68.67 | 70.32 | 66.64 | 69.99 | 69.99 | 1,701,300 |
| 03 Mar 2022 | 66.33 | 69.97 | 66.33 | 69.41 | 69.41 | 1,568,700 |
| 02 Mar 2022 | 64.57 | 65.42 | 63.94 | 64.82 | 64.82 | 1,635,900 |
| 01 Mar 2022 | 65.07 | 65.79 | 64.23 | 64.44 | 64.44 | 1,436,100 |
| 28 Feb 2022 | 65.67 | 65.86 | 64.76 | 65.23 | 65.23 | 1,377,700 |
| 25 Feb 2022 | 65.12 | 66.58 | 64.94 | 66.46 | 66.46 | 1,218,700 |
| 24 Feb 2022 | 64.43 | 64.69 | 63.05 | 64.58 | 64.58 | 1,215,800 |
| 23 Feb 2022 | 66.34 | 66.99 | 65.11 | 65.18 | 65.18 | 1,292,800 |
| 22 Feb 2022 | 66.50 | 66.52 | 65.24 | 65.90 | 65.90 | 929,900 |
| 18 Feb 2022 | 65.94 | 66.68 | 65.66 | 66.52 | 66.52 | 950,400 |
| 17 Feb 2022 | 66.26 | 66.29 | 65.13 | 65.98 | 65.98 | 2,979,500 |
| 16 Feb 2022 | 66.50 | 66.83 | 65.74 | 66.60 | 66.60 | 850,800 |
| 15 Feb 2022 | 66.96 | 67.63 | 65.99 | 66.45 | 66.45 | 953,900 |
| 14 Feb 2022 | 67.24 | 67.49 | 66.05 | 66.37 | 66.37 | 685,900 |
| 11 Feb 2022 | 67.51 | 68.21 | 66.98 | 67.19 | 67.19 | 852,700 |
| 10 Feb 2022 | 67.36 | 67.94 | 67.07 | 67.28 | 67.28 | 818,200 |
| 09 Feb 2022 | 67.73 | 68.12 | 67.27 | 67.96 | 67.96 | 668,600 |
| 08 Feb 2022 | 67.42 | 67.72 | 67.07 | 67.46 | 67.46 | 732,100 |
| 07 Feb 2022 | 67.47 | 67.73 | 67.06 | 67.18 | 67.18 | 652,200 |
| 04 Feb 2022 | 67.55 | 67.81 | 66.77 | 67.15 | 67.15 | 879,800 |
| 03 Feb 2022 | 68.02 | 68.31 | 67.47 | 68.04 | 68.04 | 848,800 |
| 02 Feb 2022 | 67.42 | 68.49 | 67.40 | 68.38 | 68.38 | 884,900 |
| 01 Feb 2022 | 67.35 | 67.72 | 66.76 | 67.49 | 67.49 | 766,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
