UK markets closed

Brown-Forman Corporation (BF-A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.27-0.91 (-2.06%)
At close: 04:00PM EDT
43.27 +0.01 (+0.03%)
After hours: 04:01PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202444.2744.5543.1843.2743.27113,500
17 Jun 202443.5044.6043.5044.1844.1889,800
14 Jun 202443.0144.2843.0143.8743.8779,500
13 Jun 202442.7043.5042.6843.4443.44186,900
12 Jun 202443.4643.5442.6242.9942.99160,500
11 Jun 202442.8143.1142.1043.0443.0486,200
10 Jun 202443.5643.5642.5542.8142.8177,400
07 Jun 202443.5044.3743.5043.6543.6584,800
07 Jun 20240.218 Dividend
06 Jun 202443.3844.4943.3843.8943.67111,900
05 Jun 202446.2846.2842.7643.2843.07196,000
04 Jun 202445.6046.0345.4945.7245.4973,000
03 Jun 202446.0146.4045.5045.9945.7682,900
31 May 202444.4445.8944.0845.8045.57159,400
30 May 202444.8944.9544.4244.5344.31110,300
29 May 202445.1345.1344.5844.6644.4476,800
28 May 202446.2246.2244.4945.2445.02114,700
24 May 202446.9046.9645.8545.8945.6690,600
23 May 202447.2847.2845.3246.5146.2888,400
22 May 202448.1348.1847.4447.5047.2653,600
21 May 202447.8148.2147.5148.1247.8880,400
20 May 202449.0049.0047.8247.9547.7141,500
17 May 202449.6049.6048.9149.3149.0720,900
16 May 202448.9849.5948.4749.5349.2823,700
15 May 202449.5249.5248.3548.6648.4253,600
14 May 202450.2750.3148.9849.5649.3126,600
13 May 202450.0650.2249.7749.9149.6634,000
10 May 202449.4950.0549.4050.0549.8024,500
09 May 202448.6249.2848.6249.2148.9719,200
08 May 202448.5248.5847.9248.5248.2839,900
07 May 202447.9948.6747.9948.6748.4344,300
06 May 202449.2049.2047.9147.9447.7039,400
03 May 202448.8149.5548.6448.8548.6138,000
02 May 202448.4648.8548.3448.4348.1962,300
01 May 202449.2449.2448.3548.3648.1271,800
30 Apr 202449.9149.9148.9249.0748.8333,900
29 Apr 202449.5150.1049.5149.9749.7234,300
26 Apr 202449.3849.7649.3549.4649.2141,900
25 Apr 202449.9750.0749.2349.5049.2553,300
24 Apr 202450.7550.7549.8650.2950.0487,200
23 Apr 202450.6750.8450.4050.7550.5045,700
22 Apr 202450.7550.7550.1850.5150.2636,400
19 Apr 202450.4650.7950.4250.4350.1833,700
18 Apr 202450.8550.8550.1550.3050.0535,300
17 Apr 202450.3650.5750.1750.4450.1933,900
16 Apr 202450.6350.6349.8249.9149.6637,900
15 Apr 202451.2151.2350.4750.6050.3552,200
12 Apr 202451.5751.5750.5750.7850.5357,400
11 Apr 202451.5052.1051.4751.7451.4844,300
10 Apr 202452.0052.0051.1951.4351.1735,400
09 Apr 202452.4152.6152.1352.3152.0533,600
08 Apr 202452.2452.7652.1352.1451.8864,500
05 Apr 202452.4152.6052.1052.4552.1940,200
04 Apr 202453.2353.3952.6352.8252.5642,200
03 Apr 202452.2553.0652.1052.8752.6154,300
02 Apr 202452.2852.6451.8052.2051.9460,300
01 Apr 202453.3553.3552.3252.3652.1062,100
28 Mar 202452.9753.4552.7452.9552.6935,700
27 Mar 202452.4453.1252.3853.0752.8135,000
26 Mar 202452.2152.3051.7752.0851.8240,200
25 Mar 202451.8552.1751.5251.9151.6560,400
22 Mar 202452.9052.9751.9851.9951.7376,800
21 Mar 202453.8154.0052.8552.8752.6164,100
20 Mar 202453.7153.8953.2153.6253.3595,700
19 Mar 202453.7454.0053.0753.5353.2674,600
18 Mar 202455.1055.1053.6553.7053.4398,300
15 Mar 202454.9655.4054.3655.0354.76108,000
14 Mar 202456.0456.0454.5054.6054.33107,500
13 Mar 202455.5155.9955.4655.7655.4869,600
12 Mar 202456.4656.4655.3755.7055.4252,000
11 Mar 202455.8256.3655.6156.1755.8965,400
08 Mar 202455.9055.9755.2155.6055.3260,900
07 Mar 202457.0657.0655.0555.5655.2868,200
07 Mar 20240.218 Dividend
06 Mar 202456.6456.8154.9656.6856.1869,300
05 Mar 202460.1661.3260.1661.1060.5667,600
04 Mar 202460.3660.9560.3560.5560.0225,100
01 Mar 202460.4161.0859.6860.6860.1532,300
29 Feb 202459.3660.1559.1559.9459.4167,400
28 Feb 202458.4659.7958.4659.5158.9944,700
27 Feb 202458.4358.9058.3058.8758.3519,700
26 Feb 202458.9858.9857.6758.2357.7250,700
23 Feb 202458.6959.2958.6658.7958.2741,500
22 Feb 202459.3559.6158.8658.8858.3628,600
21 Feb 202460.0360.1659.5559.9459.4117,400
20 Feb 202458.4860.0958.4859.7159.1827,200
16 Feb 202460.0160.3258.7959.0358.5131,300
15 Feb 202459.3259.6059.0459.3158.7942,900
14 Feb 202458.3858.8657.8458.8558.3333,800
13 Feb 202458.7058.8457.5658.0957.5839,400
12 Feb 202458.5859.5558.3559.3158.7936,400
09 Feb 202458.3258.3957.8858.2757.7631,900
08 Feb 202458.6459.0158.2058.5658.0554,800
07 Feb 202458.5758.6557.9358.6458.1285,000
06 Feb 202457.8958.3857.7858.2757.7630,500
05 Feb 202458.2058.2056.9557.6657.1542,500
02 Feb 202458.6358.6357.6458.3557.8430,700
01 Feb 202456.9258.7156.6758.6958.1724,600
31 Jan 202457.9157.9356.2256.3755.8769,400
30 Jan 202457.7758.2457.5157.7957.2837,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...