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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.95	30.34	30.34	30.44	29.79	180,729
February 19, 2026	29.92	29.92	29.92	30.13	29.46	111,539
February 18, 2026	29.49	29.82	29.82	29.87	28.82	146,100
February 17, 2026	30.25	29.45	29.45	30.25	29.32	152,228
February 13, 2026	30.63	30.22	30.22	30.83	29.6	139,400
February 12, 2026	30.55	30.84	30.84	31.08	30.14	222,243
February 11, 2026	30.33	30.58	30.58	30.79	29.92	157,319
February 10, 2026	30	30.32	30.32	30.54	29.72	120,115
February 09, 2026	29.63	29.97	29.97	30.02	29.3	100,026
February 06, 2026	29.09	29.83	29.83	29.9	29.09	218,612
February 05, 2026	29.62	29.42	29.42	29.79	29.15	147,900
February 04, 2026	28.76	29.73	29.73	30.04	28.61	224,400
February 03, 2026	27.44	28.61	28.61	28.83	27.42	269,603
February 02, 2026	27.85	27.58	27.58	27.99	27.22	153,727
January 30, 2026	27.26	27.83	27.83	27.85	27.13	133,819
January 29, 2026	26.92	27.32	27.32	27.38	26.61	173,109
January 28, 2026	27.03	26.75	26.75	27.22	26.63	170,314
January 27, 2026	27.57	27.13	27.13	27.57	27	129,414
January 26, 2026	28.02	27.69	27.69	28.02	27.48	136,100
January 23, 2026	28.11	27.86	27.86	28.11	27.58	137,508
January 22, 2026	28.13	28.23	28.23	28.36	27.86	134,415
January 21, 2026	27.56	28.16	28.16	28.2	27.43	215,348
January 20, 2026	26.22	27.47	27.47	27.5	26.08	256,019
January 16, 2026	27.35	26.62	26.62	27.35	26.33	278,603
January 15, 2026	27.4	27.65	27.65	27.8	26.89	130,100
January 14, 2026	26.66	27.37	27.37	27.65	26.66	158,300
January 13, 2026	26.93	26.69	26.69	27.18	26.6	142,479
January 12, 2026	26.26	26.85	26.85	26.99	26.26	204,635
January 09, 2026	26.03	26.13	26.13	26.16	25.85	216,446
January 08, 2026	25.68	25.86	25.86	26.68	25.68	263,700
January 07, 2026	26.29	25.53	25.53	26.29	25.53	196,700
January 06, 2026	26.02	26.25	26.25	26.49	25.81	164,846
January 05, 2026	26.21	26	26	26.42	25.94	187,600
January 02, 2026	26.52	26.22	26.22	26.65	26	273,237
December 31, 2025	26.39	26.31	26.31	26.5	26.27	154,418
December 30, 2025	26.08	26.53	26.53	26.57	26.08	200,299
December 29, 2025	26.05	26.1	26.1	26.42	25.98	176,237
December 26, 2025	26.78	26.14	26.14	26.78	26.1	145,891
December 24, 2025	26.41	26.73	26.73	26.77	26.33	97,017
December 23, 2025	27.72	26.67	26.67	27.74	26.53	183,653
December 22, 2025	28.13	27.76	27.76	28.2	27.62	153,600
December 19, 2025	28.29	28.26	28.26	28.63	28.13	257,308
December 18, 2025	28.51	28.45	28.45	29	28.36	139,541
December 17, 2025	29.71	28.54	28.54	29.88	28.26	204,700
December 16, 2025	30.15	30	30	30.59	29.95	143,030
December 15, 2025	30.38	29.95	29.95	30.54	29.82	168,200
December 12, 2025	30.61	30.27	30.27	31.02	30.27	167,915
December 11, 2025	30.2	30.51	30.51	30.81	30.2	159,804
December 10, 2025	29.6	30	30	30.22	29.6	428,300
December 09, 2025	29.72	29.57	29.57	30.22	29.56	120,700
December 08, 2025	30.3	29.99	29.99	30.3	29.7	184,600
December 05, 2025	29.29	30.25	30.25	30.46	28.98	180,233
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

Brown-Forman Corporation (BF-A) NYSE