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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.52	29.56	29.56	31.05	28.54	414,564
December 03, 2025	29.3	29.53	29.53	30	29.3	181,940
December 02, 2025	29.02	29.24	29.24	29.35	28.78	176,411
December 01, 2025	28.49	29.19	29.19	29.71	28.49	209,900
November 28, 2025	28.41	28.51	28.51	28.84	28.39	76,300
November 26, 2025	28.22	28.32	28.32	28.54	28.21	149,200
November 25, 2025	28.22	28.31	28.31	28.44	27.98	96,000
November 24, 2025	28.15	28.05	28.05	28.39	27.98	152,000
November 21, 2025	27.75	27.99	27.99	28.61	27.75	218,812
November 20, 2025	27.34	27.56	27.56	27.84	27.34	166,861
November 19, 2025	27.52	27.04	27.04	27.52	26.91	112,700
November 18, 2025	27.23	27.54	27.54	27.78	27	137,407
November 17, 2025	27.61	27.44	27.44	28.03	27.43	146,349
November 14, 2025	27.85	27.76	27.76	28.1	27.59	98,700
November 13, 2025	27.28	27.96	27.96	28.04	27.28	155,600
November 12, 2025	27.7	27.32	27.32	27.84	27.24	102,100
November 11, 2025	27.34	27.83	27.83	28.02	27.29	162,200
November 10, 2025	27.09	27.11	27.11	27.28	26.51	213,400
November 07, 2025	26.61	26.61	26.61	26.98	26.32	212,200
November 06, 2025	26.62	26.41	26.41	26.93	26.29	235,700
November 05, 2025	27.23	26.77	26.77	27.39	26.74	296,232
November 04, 2025	27.32	27.14	27.14	27.63	26.97	177,817
November 03, 2025	27.13	27.22	27.22	27.74	27.13	187,600
October 31, 2025	26.45	27.12	27.12	27.24	26.21	153,662
October 30, 2025	26.67	26.61	26.61	27.04	26.42	157,945
October 29, 2025	27.98	26.67	26.67	27.98	26.63	159,511
October 28, 2025	28.18	28.04	28.04	28.39	27.82	181,815
October 27, 2025	27.59	28.15	28.15	28.3	27.59	143,800
October 24, 2025	27.78	27.6	27.6	27.96	27.56	142,545
October 23, 2025	27.65	27.73	27.73	27.81	27.41	121,600
October 22, 2025	28.64	27.69	27.69	28.69	27.51	403,459
October 21, 2025	28.94	28.57	28.57	28.98	28.49	154,700
October 20, 2025	28.73	28.76	28.76	29.2	28.73	145,318
October 17, 2025	28.28	28.52	28.52	28.68	28.16	150,538
October 16, 2025	27.21	28.35	28.35	28.55	27.21	373,443
October 15, 2025	27.54	27.03	27.03	27.54	26.53	168,225
October 14, 2025	26.62	27.34	27.34	27.44	26.5	183,838
October 13, 2025	26.59	26.78	26.78	27.34	26.59	174,100
October 10, 2025	27.12	26.49	26.49	27.49	26.49	149,127
October 09, 2025	27.45	27.33	27.33	27.49	27.12	273,900
October 08, 2025	27.39	27.44	27.44	27.64	27.29	215,459
October 07, 2025	27.35	27.54	27.54	27.65	27.31	93,900
October 06, 2025	27.61	27.36	27.36	27.61	27.2	99,419
October 03, 2025	27.54	27.77	27.78	27.92	27.54	94,949
October 02, 2025	27.8	27.53	27.53	28.61	27.44	206,412
October 01, 2025	27.18	27.3	27.3	27.36	26.85	125,801
September 30, 2025	27.01	26.91	26.91	27.01	26.57	181,408
September 29, 2025	27.32	26.78	26.78	27.32	26.58	138,444
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

Brown-Forman Corporation (BF-A) NYSE