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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	28.5	29.29	29.29	29.4	28.47	185,911
July 01, 2025	27.38	28.27	28.27	28.57	27.38	283,000
June 30, 2025	27.22	27.47	27.47	27.51	27.09	217,500
June 27, 2025	26.68	27.35	27.35	27.42	26.6	1.18M
June 26, 2025	26.64	26.78	26.78	27.05	26.6	164,203
June 25, 2025	26.73	26.69	26.69	26.85	26.39	131,700
June 24, 2025	26.96	26.86	26.86	27.24	26.84	190,541
June 23, 2025	26.7	27.03	27.03	27.21	26.24	173,215
June 20, 2025	26.52	26.34	26.34	26.62	26.27	434,500
June 18, 2025	26.32	26.4	26.4	26.76	26.32	150,747
June 17, 2025	26.38	26.28	26.28	26.7	26.11	171,000
June 16, 2025	26.75	26.46	26.46	26.93	26.18	250,800
June 13, 2025	27.55	26.6	26.6	27.55	26.59	249,629
June 12, 2025	27.53	27.6	27.6	27.76	27.09	242,600
June 11, 2025	28.28	27.81	27.81	28.28	27.72	121,700
June 10, 2025	28.12	28.03	28.03	28.87	28	172,521
June 09, 2025	28.32	27.85	27.85	28.32	27.19	252,900
June 06, 2025	27.85	28.11	27.88	28.34	27.74	325,830
June 05, 2025	28.92	27.41	27.19	29.18	27.35	814,806
June 04, 2025	33.33	33.13	32.86	33.48	32.97	124,800
June 03, 2025	32.79	33.12	32.85	33.19	32.62	97,400
June 02, 2025	32.85	32.97	32.7	33.02	32.31	114,136
May 30, 2025	33.93	33.23	32.96	33.93	33.2	99,358
May 29, 2025	33.69	33.97	33.7	34.17	33.5	63,908
May 28, 2025	34.15	33.68	33.41	34.34	33.65	48,321
May 27, 2025	34.08	34.34	34.06	34.4	33.73	75,700
May 23, 2025	34.16	33.85	33.85	34.16	33.44	48,555
May 22, 2025	34.26	34.08	34.08	34.33	33.85	60,537

Brown-Forman Corporation (BF-A) NYSE