Singapore markets closed

Brown-Forman Corporation (BF-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.840.00 (0.00%)
At close: 04:03PM EST
66.84 0.00 (0.00%)
After hours: 04:36PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202366.5967.2065.5566.8466.841,196,400
02 Feb 202367.1067.8066.3766.8466.841,648,100
01 Feb 202366.5367.7366.3867.1867.181,333,300
31 Jan 202366.3466.5965.9466.5866.581,963,400
30 Jan 202366.6167.1165.8666.0066.00903,400
27 Jan 202367.1467.1666.3966.8466.84780,800
26 Jan 202367.9467.9566.6667.1667.161,414,000
25 Jan 202367.0068.3566.4568.3568.35847,500
24 Jan 202366.5367.3466.0867.1667.161,460,900
23 Jan 202366.3167.0566.0466.5166.511,000,000
20 Jan 202365.8766.3565.0466.2566.258,071,000
19 Jan 202366.6966.9665.9065.9065.901,286,600
18 Jan 202367.7068.3266.6766.6966.691,672,300
17 Jan 202367.2868.8667.2868.0068.001,993,300
13 Jan 202365.3767.1165.1967.0767.071,203,300
12 Jan 202366.1266.2565.2165.6765.67979,900
11 Jan 202365.7866.3865.3066.1366.131,061,500
10 Jan 202364.8265.2864.5665.2665.261,102,800
09 Jan 202364.5066.2264.4764.6964.691,258,800
06 Jan 202364.5464.6964.0764.4164.411,182,500
05 Jan 202365.0965.5263.4363.7463.741,399,900
04 Jan 202365.1765.8064.8565.5365.531,036,300
03 Jan 202366.1966.1964.2464.9964.991,036,300
30 Dec 202265.8166.2165.0665.6865.68672,800
29 Dec 202265.9566.4365.5866.1566.15603,000
28 Dec 202266.5566.8865.5665.5765.57598,900
27 Dec 202266.4566.6865.8666.5866.58567,100
23 Dec 202266.5966.6966.0966.3566.35601,800
22 Dec 202266.5966.6565.6166.5266.52728,200
21 Dec 202265.4266.8365.3866.8266.821,076,100
20 Dec 202265.6065.6764.8565.1065.10772,200
19 Dec 202265.9066.4265.2665.4665.46970,300
16 Dec 202266.0866.5965.5965.8665.862,080,400
15 Dec 202268.2368.3366.7966.8666.86910,700
14 Dec 202269.1469.5768.2568.9468.94839,600
13 Dec 202270.0770.1468.5669.1969.191,223,900
12 Dec 202267.9468.8867.4668.8468.841,206,600
09 Dec 202267.7968.5767.5767.9267.921,207,400
08 Dec 202268.0668.5767.0068.1368.131,168,200
07 Dec 202273.7173.7467.5568.2768.271,967,900
06 Dec 202273.5874.5473.0173.6573.651,748,800
05 Dec 202273.6974.2573.3774.0274.021,234,100
02 Dec 202273.5174.7673.4274.5174.51866,500
01 Dec 202273.3174.2272.8574.0574.05938,000
01 Dec 20220.206 Dividend
30 Nov 202271.0373.0770.6473.0272.812,452,900
29 Nov 202271.6872.0271.1071.1270.92997,200
28 Nov 202272.7172.7171.7771.9371.731,253,800
25 Nov 202272.5072.7372.3372.7372.52265,000
23 Nov 202272.4972.9472.0672.5772.37568,500
22 Nov 202270.9572.4370.8272.2472.041,062,800
21 Nov 202270.0770.8570.0170.4770.27801,700
18 Nov 202269.8870.2569.2869.7969.591,012,300
17 Nov 202268.7469.1068.3168.8968.70524,800
16 Nov 202269.4270.2069.2069.5669.36744,000
15 Nov 202269.7070.2368.5169.2569.05892,400
14 Nov 202269.7270.1668.8768.8868.691,009,600
11 Nov 202270.0070.1568.9569.6469.441,166,900
10 Nov 202268.1969.9867.6969.8469.641,242,200
09 Nov 202266.9667.2866.1866.4466.25865,300
08 Nov 202267.4067.5566.5766.9966.80647,900
07 Nov 202267.4767.4766.6967.0966.90612,100
04 Nov 202266.8167.4065.9667.1566.96710,100
03 Nov 202265.8166.4265.4966.1665.97633,000
02 Nov 202267.4068.3966.4266.4466.25872,800
01 Nov 202268.4068.7967.1667.4467.25722,600
31 Oct 202267.6568.7167.6568.0067.811,335,300
28 Oct 202266.7968.4066.7968.1767.98960,300
27 Oct 202266.7767.2266.4566.5966.40762,300
26 Oct 202267.0167.7066.5066.6366.44883,100
25 Oct 202264.6966.8564.3966.8266.631,276,900
24 Oct 202264.3764.8463.7664.4764.29903,600
21 Oct 202263.4664.0963.0263.9063.72768,500
20 Oct 202264.2364.3463.2363.3763.19933,000
19 Oct 202265.6865.7664.0564.2664.081,090,900
18 Oct 202266.1366.3565.2965.7465.551,150,800
17 Oct 202264.5665.5264.4565.4165.231,053,000
14 Oct 202266.1666.3163.8563.8963.71898,100
13 Oct 202263.2165.6563.1965.4365.25821,500
12 Oct 202265.0265.1864.4664.4664.28943,100
11 Oct 202265.1065.4864.3864.6564.47976,000
10 Oct 202265.3265.4264.4765.0064.82689,700
07 Oct 202265.8165.9764.7865.1364.951,045,200
06 Oct 202267.4567.6466.1266.2066.01754,200
05 Oct 202267.8168.1166.8467.3967.20970,800
04 Oct 202268.6269.1167.8268.5168.321,049,800
03 Oct 202267.0268.3166.8268.2868.09987,500
30 Sept 202267.6067.6066.5766.5766.38973,000
29 Sept 202268.1268.1867.0567.4067.21724,500
28 Sept 202267.9868.3567.3868.1067.911,269,200
27 Sept 202269.5169.6567.4267.5067.31801,400
26 Sept 202268.5069.2168.1868.8568.66796,100
23 Sept 202269.4169.5367.8268.5668.37954,700
22 Sept 202270.7270.7769.8269.8369.63869,800
21 Sept 202271.3072.2070.8070.8070.60709,700
20 Sept 202270.8271.3670.4971.0170.811,199,300
19 Sept 202270.2471.2470.1271.2371.03850,600
16 Sept 202270.5071.0870.0370.5670.361,914,500
15 Sept 202271.8971.8970.3170.3370.131,153,300
14 Sept 202271.6772.6071.0472.0471.841,751,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...