Singapore markets closed

Brown-Forman Corporation (BF-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.27-0.13 (-0.19%)
As of 10:08AM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202267.6067.6267.1767.2767.2758,583
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
07 Jul 202270.3571.0170.1770.4370.25908,600
06 Jul 202271.0471.5470.2270.4070.221,519,800
05 Jul 202271.4471.6869.7970.8070.62998,700
01 Jul 202270.3171.6870.0071.5771.38831,200
30 Jun 202270.6170.8069.7970.1669.981,284,200
29 Jun 202271.2371.6470.7070.9270.741,178,300
28 Jun 202272.3473.0471.1471.1670.971,290,000
27 Jun 202271.3572.2971.0272.0071.81747,300
24 Jun 202270.3871.5770.1671.5171.321,303,000
23 Jun 202269.3169.8768.9869.5069.32673,000
22 Jun 202268.4569.2068.0868.6568.47852,400
21 Jun 202266.9268.8766.7868.6968.51931,000
17 Jun 202266.2467.1366.1066.5766.401,529,800
16 Jun 202265.4966.4465.2966.0465.87922,200
15 Jun 202266.4267.7565.9467.0966.92896,100
14 Jun 202266.2366.4064.4365.1664.991,042,400
13 Jun 202267.6267.8265.8466.1165.941,538,500
10 Jun 202267.4568.8466.8768.4568.271,160,300
09 Jun 202269.5470.4168.2868.2868.101,356,800
08 Jun 202266.6569.8966.1868.5868.401,130,700
07 Jun 202265.4866.1165.4665.9865.811,003,400
07 Jun 20220.189 Dividend
06 Jun 202266.1766.9865.9266.4066.04968,300
03 Jun 202265.7966.2865.4766.1765.811,031,100
02 Jun 202265.7866.2164.5366.1765.811,034,800
01 Jun 202266.6266.6564.5965.5165.15990,300
31 May 202266.0766.5565.3066.1265.761,499,400
27 May 202265.6366.5665.6166.5666.20925,100
26 May 202264.8865.8264.2165.2064.84846,300
25 May 202264.1064.5163.5164.3463.99685,000
24 May 202263.3364.1963.1064.0463.691,119,400
23 May 202263.7263.7763.0463.3563.011,238,800
20 May 202262.2963.0861.4562.9162.571,449,600
19 May 202261.8762.4060.2361.9261.581,023,300
18 May 202266.7766.7762.2662.4762.131,101,400
17 May 202267.0667.4766.3567.2966.92562,800
16 May 202266.6967.1866.6466.9966.63584,400
13 May 202265.6966.8865.3966.8066.44600,000
12 May 202265.2465.6164.5065.2064.84769,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...