Brown-Forman Corporation - BF-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26.52	26.74	26.74	26.87	26.52	157,131
September 25, 2025	26.93	26.52	26.52	27.09	26.5	148,766
September 24, 2025	26.65	27.14	27.14	27.23	26.61	185,024
September 23, 2025	27.03	26.72	26.72	27.03	26.53	204,200
September 22, 2025	26.82	26.66	26.66	27	26.29	415,928
September 19, 2025	27.98	26.87	26.87	28.16	26.81	1.62M
September 18, 2025	28.03	27.96	27.96	28.26	27.85	110,300
September 17, 2025	27.65	27.92	27.92	28.5	27.65	296,104
September 16, 2025	27.95	27.75	27.75	28	27.6	264,134
September 15, 2025	27.93	27.86	27.86	28.15	27.63	215,401
September 12, 2025	27.97	27.96	27.96	28.07	27.45	182,900
September 11, 2025	27.87	28.05	28.05	28.21	27.76	154,300
September 10, 2025	27.95	27.87	27.87	28.05	27.71	200,128
September 09, 2025	28.03	27.96	27.96	28.55	27.9	124,000
September 08, 2025	29.01	28.09	28.09	29.01	27.86	406,700
September 05, 2025	28.88	29.16	29.16	29.28	28.45	159,217
September 04, 2025	28.55	28.49	28.49	28.88	28.26	147,395
September 03, 2025	29.11	28.52	28.52	29.24	28.47	152,409
September 02, 2025	30.27	29.58	29.35	30.27	29.28	156,039
August 29, 2025	29.51	30.35	30.35	30.42	29.33	191,700
August 28, 2025	31.63	29.32	29.32	31.63	29.08	318,443
August 27, 2025	30.22	30.78	30.78	30.83	29.98	260,634
August 26, 2025	30.9	29.99	29.99	30.9	29.73	140,901
August 25, 2025	31.61	31.2	31.2	31.61	30.95	153,846
August 22, 2025	30.82	31.35	31.35	31.45	30.78	115,100
August 21, 2025	30.1	30.63	30.63	30.63	29.94	186,934
August 20, 2025	30.9	30.41	30.41	31.09	30.4	60,600
August 19, 2025	30.92	30.72	30.72	31.31	30.48	101,800
August 18, 2025	30.34	30.69	30.65	30.83	30.34	120,684
August 15, 2025	30.44	30.25	30.25	30.44	29.81	101,300
August 14, 2025	30.33	30.25	30.25	30.34	29.96	112,543
August 13, 2025	30.41	30.63	30.63	30.78	30.09	93,447
August 12, 2025	30.86	30.47	30.47	30.9	29.98	193,206
August 11, 2025	30.55	30.57	30.57	30.79	30.33	109,148
August 08, 2025	30.48	30.41	30.41	30.5	29.96	64,400
August 07, 2025	30.34	30.47	30.47	30.65	30.29	76,137
August 06, 2025	30.07	30.05	30.05	30.4	29.91	148,107
August 05, 2025	29.43	29.93	29.93	30.16	29.43	98,400
August 04, 2025	28.5	29.29	29.29	29.43	28.5	152,746
August 01, 2025	28.79	28.57	28.57	28.79	28.15	111,234
July 31, 2025	28.82	28.64	28.64	29	28.29	111,101
July 30, 2025	30.14	29.2	29.2	30.14	29	94,219
July 29, 2025	30.04	30.25	30.25	30.25	29.95	114,602
July 28, 2025	30.66	30.2	30.2	30.66	30.11	153,702
July 25, 2025	30.8	30.74	30.74	30.82	30.41	68,900
July 24, 2025	30.63	30.91	30.91	31.19	30.45	100,947
July 23, 2025	30.33	30.96	30.96	31.05	30.19	157,419
July 22, 2025	28.55	30.13	30.13	30.2	28.55	120,300
July 21, 2025	29.18	28.51	28.51	29.26	28.44	99,300
July 18, 2025	29.28	28.94	28.94	29.52	28.79	162,021
July 17, 2025	28.02	29.1	29.1	29.2	28.02	174,900
July 16, 2025	27.96	28.14	28.14	28.19	27.57	116,700
July 15, 2025	28.35	27.86	27.86	28.48	27.81	114,839
July 14, 2025	29.23	28.43	28.43	29.23	28.3	145,056
July 11, 2025	29	29.27	29.27	29.27	28.63	115,600
July 10, 2025	28.6	29.26	29.26	29.73	28.6	145,609
July 09, 2025	28.76	28.57	28.57	28.81	28.04	142,500
July 08, 2025	27.92	28.59	28.59	28.86	27.9	300,700
July 07, 2025	28.92	28.15	28.15	28.92	28.05	250,030
July 03, 2025	29.2	28.92	28.92	29.2	28.84	65,500

Brown-Forman Corporation (BF-A) NYSE