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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.5	29.7	29.7	31.92	28.81	10.73M
December 03, 2025	30.12	30.09	30.09	30.62	30.07	7.93M
December 02, 2025	29.65	29.89	29.89	29.99	29.31	5.84M
December 01, 2025	28.91	29.72	29.72	30.39	28.9	7.71M
November 28, 2025	28.94	28.98	28.98	29.36	28.86	2.32M
November 26, 2025	28.69	28.64	28.64	29.09	28.64	3.23M
November 25, 2025	28.79	28.8	28.8	28.95	28.46	3.82M
November 24, 2025	28.49	28.55	28.55	28.87	28.3	4.55M
November 21, 2025	27.89	28.45	28.45	28.99	27.89	4.28M
November 20, 2025	27.39	27.9	27.9	28.14	27.37	3.59M
November 19, 2025	27.49	27.25	27.25	27.79	27.02	3.45M
November 18, 2025	27.63	27.69	27.69	28.05	27.17	3.8M
November 17, 2025	27.87	27.78	27.78	28.24	27.74	2.97M
November 14, 2025	27.87	27.87	27.87	28.28	27.65	3.99M
November 13, 2025	27.51	28.05	28.05	28.25	27.45	4.46M
November 12, 2025	27.69	27.35	27.35	27.87	27.29	3.02M
November 11, 2025	27.56	27.82	27.82	28.22	27.5	3.62M
November 10, 2025	27.04	27.32	27.32	27.41	26.63	4.09M
November 07, 2025	26.6	26.6	26.6	27.26	26.48	4.77M
November 06, 2025	26.78	26.53	26.53	27.32	26.5	4.79M
November 05, 2025	27.33	27.07	27.07	27.57	27.06	4.43M
November 04, 2025	27.63	27.36	27.36	27.92	27.05	3.53M
November 03, 2025	27.18	27.53	27.53	28.06	27.14	5.14M
October 31, 2025	26.41	27.23	27.23	27.39	26.3	4.74M
October 30, 2025	26.65	26.67	26.67	27.25	26.55	2.98M
October 29, 2025	28.07	26.79	26.79	28.19	26.75	2.86M
October 28, 2025	28.31	28.22	28.22	28.69	28.08	3.26M
October 27, 2025	27.96	28.5	28.5	28.68	27.96	3.31M
October 24, 2025	28.22	27.95	27.95	28.27	27.87	2.4M
October 23, 2025	28.15	28.11	28.11	28.24	27.87	2.51M
October 22, 2025	28.7	28.09	28.09	28.76	28.07	2.96M
October 21, 2025	29.1	28.7	28.7	29.15	28.47	3.15M
October 20, 2025	28.95	28.93	28.93	29.33	28.74	2.85M
October 17, 2025	28.48	28.71	28.71	28.87	28.19	4.5M
October 16, 2025	27.41	28.28	28.28	28.53	27.27	4.04M
October 15, 2025	27.66	27.16	27.16	27.66	26.5	3.87M
October 14, 2025	26.61	27.53	27.53	27.57	26.61	4.55M
October 13, 2025	26.83	26.93	26.93	27.54	26.72	3.79M
October 10, 2025	27.84	26.7	26.7	27.84	26.69	2.61M
October 09, 2025	27.88	27.38	27.38	27.89	27.32	3.32M
October 08, 2025	27.85	27.81	27.81	27.89	27.5	2.68M
October 07, 2025	27.86	27.85	27.85	27.9	27.5	1.98M
October 06, 2025	27.78	27.54	27.54	27.9	27.34	1.94M
October 03, 2025	27.74	27.97	27.97	28.16	27.73	2.56M
October 02, 2025	27.76	27.68	27.68	28.96	27.56	4.67M
October 01, 2025	27.05	27.55	27.55	27.72	26.96	3.71M
September 30, 2025	27.18	27.08	27.08	27.25	26.79	2.82M
September 29, 2025	27.28	27.07	27.07	27.28	26.87	2.78M
September 26, 2025	27	27.1	27.1	27.23	26.71	2.42M
September 25, 2025	27.65	26.74	26.74	27.72	26.73	3.46M
September 24, 2025	26.88	27.64	27.64	27.73	26.87	2.54M
September 23, 2025	27.11	27.03	27.03	27.23	26.82	3.22M
September 22, 2025	27.22	26.87	26.87	27.32	26.77	3.24M
September 19, 2025	27.66	27.48	27.48	27.71	27.2	2.93M
September 18, 2025	27.35	27.48	27.48	27.84	27.35	3.1M
September 17, 2025	27.43	27.43	27.43	28.11	27.39	3.3M
September 16, 2025	27.4	27.32	27.32	27.6	27.12	3.09M
September 15, 2025	27.78	27.36	27.36	27.9	27.11	3.39M
September 12, 2025	27.47	27.51	27.51	27.56	26.88	3.11M
September 11, 2025	27.29	27.44	27.44	27.63	27.18	3.34M

Brown-Forman Corporation (BF-B) NYSE