Brown-Forman Corporation (0HQ3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:09PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 48.37 | 48.44 | 48.11 | 48.35 | 48.35 | 745 |
| 25 Apr 2024 | 48.69 | 48.69 | 47.86 | 48.24 | 48.24 | 1,248 |
| 24 Apr 2024 | 48.67 | 49.01 | 48.63 | 48.79 | 48.79 | 340 |
| 23 Apr 2024 | 49.33 | 49.33 | 48.95 | 49.11 | 49.11 | 6 |
| 22 Apr 2024 | 49.06 | 49.15 | 49.01 | 49.05 | 49.05 | 26,816 |
| 19 Apr 2024 | 48.99 | 49.37 | 48.99 | 49.34 | 49.34 | 9,004 |
| 18 Apr 2024 | 49.17 | 49.17 | 48.90 | 48.98 | 48.98 | 446 |
| 17 Apr 2024 | 49.16 | 49.16 | 49.02 | 49.10 | 49.10 | 2,142 |
| 16 Apr 2024 | 49.05 | 49.08 | 48.49 | 48.73 | 48.73 | 1,102 |
| 15 Apr 2024 | 49.58 | 49.65 | 49.20 | 49.54 | 49.54 | 3,682 |
| 12 Apr 2024 | 49.95 | 50.28 | 49.24 | 49.39 | 49.39 | 1,590 |
| 11 Apr 2024 | 50.53 | 50.61 | 50.01 | 50.01 | 50.01 | 1,876 |
| 10 Apr 2024 | 50.28 | 50.35 | 49.80 | 50.00 | 50.00 | 761 |
| 09 Apr 2024 | 50.98 | 51.00 | 50.83 | 50.88 | 50.88 | 1,814 |
| 08 Apr 2024 | 51.00 | 51.13 | 50.73 | 51.13 | 51.13 | 139 |
| 05 Apr 2024 | 50.83 | 51.01 | 50.71 | 50.71 | 50.71 | 786 |
| 04 Apr 2024 | 52.18 | 52.18 | 52.04 | 52.04 | 52.04 | 309 |
| 03 Apr 2024 | 51.10 | 51.59 | 51.10 | 51.52 | 51.52 | 423 |
| 02 Apr 2024 | 50.68 | 50.69 | 50.51 | 50.69 | 50.69 | 659 |
| 28 Mar 2024 | 52.45 | 52.45 | 51.68 | 51.95 | 51.95 | 2,048 |
| 27 Mar 2024 | 51.37 | 52.00 | 51.37 | 51.68 | 51.68 | 1,443 |
| 26 Mar 2024 | 51.15 | 51.28 | 50.87 | 50.89 | 50.89 | 1,225 |
| 25 Mar 2024 | 51.20 | 51.25 | 50.56 | 50.80 | 50.80 | 979 |
| 22 Mar 2024 | 51.42 | 51.67 | 50.99 | 51.14 | 51.14 | 1,407 |
| 21 Mar 2024 | 52.38 | 52.62 | 52.06 | 52.06 | 52.06 | 3,343 |
| 20 Mar 2024 | 52.33 | 52.54 | 51.88 | 52.18 | 52.18 | 250 |
| 19 Mar 2024 | 52.24 | 52.61 | 51.94 | 52.06 | 52.06 | 1,232 |
| 18 Mar 2024 | 53.50 | 53.50 | 52.71 | 52.73 | 52.73 | 2,361 |
| 15 Mar 2024 | 53.04 | 53.78 | 53.04 | 53.67 | 53.67 | 1,035 |
| 14 Mar 2024 | 54.12 | 54.31 | 52.98 | 53.30 | 53.30 | 1,201 |
| 13 Mar 2024 | 55.13 | 55.13 | 54.33 | 54.40 | 54.40 | 5,006 |
| 12 Mar 2024 | 55.13 | 55.20 | 54.75 | 54.75 | 54.75 | 224 |
| 11 Mar 2024 | 54.84 | 55.37 | 54.70 | 55.16 | 55.16 | 1,472 |
| 08 Mar 2024 | 54.92 | 54.96 | 54.35 | 54.37 | 54.37 | 327 |
| 07 Mar 2024 | 56.50 | 56.50 | 54.62 | 54.63 | 54.63 | 819 |
| 07 Mar 2024 | 0.2178 Dividend | |||||
| 06 Mar 2024 | 55.11 | 57.00 | 54.57 | 55.03 | 54.81 | 3,104 |
| 05 Mar 2024 | 60.54 | 60.67 | 60.23 | 60.67 | 60.43 | 578 |
| 04 Mar 2024 | 60.05 | 60.51 | 60.05 | 60.51 | 60.27 | 527 |
| 01 Mar 2024 | 59.33 | 60.61 | 59.33 | 60.59 | 60.35 | 519 |
| 29 Feb 2024 | 58.68 | 59.17 | 58.65 | 59.17 | 58.93 | 391 |
| 28 Feb 2024 | 58.17 | 58.51 | 58.16 | 58.49 | 58.26 | 33 |
| 27 Feb 2024 | 57.23 | 57.42 | 57.23 | 57.42 | 57.19 | 13 |
| 26 Feb 2024 | 57.03 | 57.41 | 56.42 | 56.42 | 56.19 | 3,041 |
| 23 Feb 2024 | 57.38 | 57.93 | 57.38 | 57.93 | 57.70 | 443 |
| 22 Feb 2024 | 58.11 | 58.32 | 58.11 | 58.32 | 58.09 | 877 |
| 21 Feb 2024 | 59.05 | 59.05 | 58.31 | 58.31 | 58.08 | 163 |
| 20 Feb 2024 | 58.00 | 58.67 | 57.59 | 58.62 | 58.39 | 686 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 58.01 | 58.01 | 58.00 | 58.00 | 57.78 | 7 |
| 15 Feb 2024 | 57.22 | 58.24 | 57.22 | 57.88 | 57.65 | 516 |
| 14 Feb 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.36 | 44 |
| 13 Feb 2024 | 56.48 | 57.35 | 56.48 | 56.65 | 56.43 | 1,023 |
| 12 Feb 2024 | 56.24 | 57.84 | 56.24 | 57.76 | 57.53 | 723 |
| 09 Feb 2024 | 57.08 | 57.08 | 56.38 | 56.38 | 56.16 | 114 |
| 08 Feb 2024 | 56.95 | 57.07 | 56.71 | 56.92 | 56.69 | 790 |
| 07 Feb 2024 | 56.65 | 56.88 | 56.58 | 56.88 | 56.66 | 322 |
| 06 Feb 2024 | 56.28 | 57.00 | 56.28 | 57.00 | 56.77 | 971 |
| 05 Feb 2024 | 56.39 | 56.42 | 55.59 | 56.23 | 56.01 | 4,003 |
| 02 Feb 2024 | 56.55 | 56.56 | 56.20 | 56.27 | 56.05 | 540 |
| 01 Feb 2024 | 54.90 | 55.95 | 54.90 | 55.95 | 55.73 | 75,696 |
| 31 Jan 2024 | 56.42 | 56.42 | 55.40 | 55.46 | 55.24 | 359 |
| 30 Jan 2024 | 56.48 | 56.59 | 55.91 | 55.91 | 55.69 | 8 |
| 29 Jan 2024 | 56.23 | 56.25 | 55.21 | 56.04 | 55.82 | 895 |
| 26 Jan 2024 | 57.51 | 57.56 | 56.81 | 56.81 | 56.59 | 2,516 |
| 25 Jan 2024 | 54.94 | 55.52 | 54.76 | 55.49 | 55.27 | 3,073 |
| 24 Jan 2024 | 55.10 | 55.28 | 54.90 | 55.28 | 55.06 | 1,189 |
| 23 Jan 2024 | 54.31 | 55.09 | 54.31 | 55.03 | 54.81 | 1,187 |
| 22 Jan 2024 | 54.63 | 54.72 | 53.98 | 54.04 | 53.82 | 15 |
| 19 Jan 2024 | 54.62 | 54.74 | 53.79 | 54.02 | 53.80 | 184 |
| 18 Jan 2024 | 53.87 | 54.25 | 53.76 | 54.25 | 54.04 | 662 |
| 17 Jan 2024 | 54.16 | 54.26 | 53.86 | 53.86 | 53.65 | 1,287 |
| 16 Jan 2024 | 55.22 | 55.48 | 54.27 | 54.29 | 54.08 | 3,189 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 56.12 | 56.12 | 55.58 | 55.74 | 55.52 | 1,735 |
| 11 Jan 2024 | 55.41 | 55.41 | 54.50 | 55.25 | 55.03 | 290 |
| 10 Jan 2024 | 55.56 | 55.77 | 55.16 | 55.16 | 54.94 | 14,467 |
| 09 Jan 2024 | 55.09 | 55.40 | 54.85 | 55.32 | 55.10 | 621 |
| 08 Jan 2024 | 55.50 | 55.50 | 55.35 | 55.38 | 55.16 | 422 |
| 05 Jan 2024 | 55.13 | 55.52 | 54.93 | 54.93 | 54.71 | 297 |
| 04 Jan 2024 | 56.08 | 56.28 | 55.90 | 56.11 | 55.89 | 665 |
| 03 Jan 2024 | 55.91 | 56.42 | 55.53 | 55.71 | 55.49 | 544 |
| 02 Jan 2024 | 57.14 | 57.54 | 56.84 | 57.04 | 56.81 | 268 |
| 29 Dec 2023 | 57.20 | 57.35 | 56.97 | 57.32 | 57.09 | 210 |
| 28 Dec 2023 | 57.64 | 57.64 | 57.26 | 57.64 | 57.41 | 200 |
| 27 Dec 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 56.86 | 45 |
| 22 Dec 2023 | 57.75 | 58.11 | 57.53 | 57.60 | 57.37 | 503 |
| 21 Dec 2023 | 57.47 | 57.76 | 56.76 | 56.76 | 56.54 | 867 |
| 20 Dec 2023 | 59.24 | 59.24 | 57.89 | 57.89 | 57.66 | 2,673 |
| 19 Dec 2023 | 58.47 | 59.04 | 58.47 | 58.85 | 58.62 | 821 |
| 18 Dec 2023 | 57.60 | 58.36 | 57.44 | 58.36 | 58.13 | 394 |
| 15 Dec 2023 | 58.26 | 58.26 | 57.94 | 58.08 | 57.85 | 217 |
| 14 Dec 2023 | 57.18 | 58.51 | 57.18 | 58.40 | 58.17 | 2,612 |
| 13 Dec 2023 | 56.39 | 56.39 | 55.47 | 55.51 | 55.29 | 1,422 |
| 12 Dec 2023 | 56.54 | 56.82 | 56.19 | 56.79 | 56.57 | 114 |
| 11 Dec 2023 | 55.25 | 56.06 | 54.88 | 56.06 | 55.84 | 253 |
| 08 Dec 2023 | 54.61 | 55.26 | 54.60 | 55.09 | 54.87 | 1,047 |
| 07 Dec 2023 | 54.13 | 55.07 | 53.98 | 54.91 | 54.70 | 2,353 |
| 06 Dec 2023 | 56.79 | 56.79 | 53.31 | 54.03 | 53.81 | 6,076 |
| 05 Dec 2023 | 60.36 | 60.61 | 60.36 | 60.50 | 60.26 | 1,739 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.