Dark

BF.A
Brown-Forman Corporation Class A
stock NYSE

At Close

Aug 12, 2025 3:59:48 PM EDT

30.47USD-0.343%(-0.10)193,206

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.57)0

After-hours

Aug 11, 2025 4:00:30 PM EDT

30.57USD+0.098%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-12	30.6200	30.8800	30.00000	30.4700	-0.327%	193,206	0.000%
2025-08-11	30.5500	30.7900	30.32500	30.5700	+0.526%	109,148	-0.327%
2025-08-08	30.4800	30.5000	29.95920	30.4100	-0.197%	64,355	+0.197%
2025-08-07	30.3400	30.6521	30.29000	30.4700	+1.398%	76,137	0.000%
2025-08-06	30.0700	30.4000	29.91000	30.0500	+0.401%	148,107	+1.398%
2025-08-05	29.4300	30.1600	29.43000	29.9300	+2.185%	98,358	+1.804%
2025-08-04	28.5000	29.4300	28.50000	29.2900	+2.520%	152,746	+4.029%
2025-08-01	28.7900	28.7900	28.15000	28.5700	-0.244%	111,234	+6.650%
2025-07-31	28.8200	29.0000	28.29470	28.6400	-1.918%	111,101	+6.390%
2025-07-30	30.1400	30.1400	29.00000	29.2000	-3.471%	94,219	+4.349%
2025-07-29	30.0400	30.2500	29.95000	30.2500	+0.166%	114,602	+0.727%
2025-07-28	30.6600	30.6600	30.10780	30.2000	-1.757%	153,702	+0.894%
2025-07-25	30.7950	30.8200	30.40500	30.7400	-0.550%	68,868	-0.878%
2025-07-24	30.6300	31.1850	30.45320	30.9100	-0.161%	100,947	-1.423%
2025-07-23	30.3300	31.0500	30.18870	30.9600	+2.755%	157,419	-1.583%
2025-07-22	28.5500	30.2032	28.55000	30.1300	+5.682%	120,288	+1.128%
2025-07-21	29.1800	29.2600	28.44000	28.5100	-1.486%	99,274	+6.875%
2025-07-18	29.2800	29.5200	28.78500	28.9400	-0.550%	162,021	+5.287%
2025-07-17	28.0200	29.2000	28.02000	29.1000	+3.412%	174,878	+4.708%
2025-07-16	27.9600	28.1900	27.57000	28.1400	+1.005%	116,686	+8.280%
2025-07-15	28.3500	28.4800	27.81000	27.8600	-2.005%	114,839	+9.368%
2025-07-14	29.2300	29.2300	28.30000	28.4300	-2.870%	145,056	+7.176%
2025-07-11	29.0000	29.2700	28.62580	29.2700	+0.034%	115,563	+4.100%
2025-07-10	28.6000	29.7300	28.60000	29.2600	+2.415%	145,609	+4.135%
2025-07-09	28.7600	28.8100	28.03920	28.5700	-0.070%	142,490	+6.650%
2025-07-08	27.9200	28.8600	27.90010	28.5900	+1.563%	300,650	+6.576%
2025-07-07	28.9200	28.9200	28.05100	28.1500	-2.663%	250,030	+8.242%
2025-07-03	29.2000	29.2000	28.84000	28.9200	-1.263%	65,464	+5.360%
2025-07-02	28.5000	29.4007	28.47000	29.2900	+3.608%	185,911	+4.029%
2025-07-01	27.3800	28.5700	27.38000	28.2700	+2.912%	282,973	+7.782%
2025-06-30	27.2200	27.5100	27.09000	27.4700	+0.439%	217,493	+10.921%
2025-06-27	26.6800	27.4200	26.60000	27.3500	+2.128%	1,180,065	+11.408%
2025-06-26	26.6400	27.0500	26.60000	26.7800	+0.337%	164,203	+13.779%
2025-06-25	26.7300	26.8500	26.39000	26.6900	-0.633%	131,682	+14.163%
2025-06-24	26.9600	27.2350	26.84000	26.8600	-0.629%	190,541	+13.440%
2025-06-23	26.7000	27.2100	26.24010	27.0300	+2.620%	173,215	+12.727%
2025-06-20	26.5200	26.6200	26.27000	26.3400	-0.227%	434,490	+15.680%
2025-06-18	26.3200	26.7600	26.32000	26.4000	+0.457%	150,747	+15.417%
2025-06-17	26.3800	26.6950	26.11000	26.2800	-0.680%	170,979	+15.944%
2025-06-16	26.7500	26.9300	26.18000	26.4600	-0.526%	250,767	+15.155%
2025-06-13	27.5500	27.5500	26.59000	26.6000	-3.623%	249,629	+14.549%
2025-06-12	27.5300	27.7601	27.09010	27.6000	-0.755%	242,586	+10.399%
2025-06-11	28.2800	28.2800	27.72000	27.8100	-0.785%	121,690	+9.565%
2025-06-10	28.1200	28.8700	28.00000	28.0300	+0.646%	172,521	+8.705%
2025-06-09	28.3200	28.3200	27.19000	27.8500	-0.925%	252,887	+9.408%
2025-06-06	27.8500	28.3420	27.74000	28.1100	+2.554%	325,830	+8.396%
2025-06-05	28.9200	29.1800	27.35000	27.4100	-17.265%	814,806	+11.164%
2025-06-04	33.3300	33.4750	32.97000	33.1300	+0.030%	124,797	-8.029%
2025-06-03	32.7900	33.1900	32.62000	33.1200	+0.455%	97,398	-8.001%
2025-06-02	32.8500	33.0200	32.30530	32.9700	-0.782%	114,136	-7.583%
2025-05-30	33.9300	33.9300	33.20000	33.2300	-2.178%	99,358	-8.306%
2025-05-29	33.6900	34.1700	33.50000	33.9700	+0.861%	63,908	-10.303%
2025-05-28	34.1500	34.3400	33.65000	33.6800	-1.922%	48,321	-9.531%
2025-05-27	34.0800	34.4000	33.73000	34.3400	+1.448%	75,679	-11.270%
2025-05-23	34.1600	34.1600	33.43500	33.8500	-0.675%	48,556	-9.985%
2025-05-22	34.2600	34.3300	33.85470	34.0800	-1.131%	60,537	-10.593%
2025-05-21	35.1700	35.1700	34.45000	34.4700	-2.324%	62,188	-11.604%
2025-05-20	35.5000	35.8172	35.12000	35.2900	-0.339%	54,244	-13.658%
2025-05-19	35.6100	35.8000	35.15000	35.4100	-1.282%	54,299	-13.951%
2025-05-16	35.4100	35.9550	35.41000	35.8700	+1.385%	151,431	-15.054%
2025-05-15	34.7100	35.5100	34.71000	35.3800	+2.373%	63,193	-13.878%
2025-05-14	34.5000	34.6600	34.13270	34.5600	-0.346%	56,351	-11.834%
2025-05-13	35.0900	35.1600	34.67000	34.6800	-1.225%	86,302	-12.140%
2025-05-12	34.8300	35.5150	34.64000	35.1100	+1.975%	115,274	-13.216%
2025-05-09	34.8300	34.9000	34.43000	34.4300	-1.120%	171,076	-11.502%
2025-05-08	34.5800	35.1300	34.52000	34.8200	+1.045%	83,349	-12.493%
2025-05-07	34.1600	34.5600	33.90000	34.4600	+0.554%	110,429	-11.579%
2025-05-06	34.2300	34.4900	34.07000	34.2700	0.000%	54,494	-11.088%
2025-05-05	34.1500	34.6842	34.15000	34.2700	-0.146%	67,371	-11.088%
2025-05-02	34.7900	34.8400	34.27000	34.3200	0.000%	103,526	-11.218%
2025-05-01	34.3800	34.4500	33.98000	34.3200	-0.838%	178,016	-11.218%
2025-04-30	34.2500	34.6800	34.06000	34.6100	+1.347%	67,429	-11.962%
2025-04-29	33.8200	34.2300	33.58000	34.1500	+0.648%	41,642	-10.776%
2025-04-28	33.7700	34.4300	33.70000	33.9300	+0.325%	72,106	-10.197%
2025-04-25	34.1400	34.2100	33.45000	33.8200	-1.886%	66,644	-9.905%
2025-04-24	34.4300	34.6800	34.27800	34.4700	0.000%	66,752	-11.604%
2025-04-23	34.9800	35.1400	34.09000	34.4700	-0.232%	117,919	-11.604%
2025-04-22	34.1700	34.7150	34.17000	34.5500	+1.857%	73,442	-11.809%
2025-04-21	33.4100	34.0350	32.90590	33.9200	+0.952%	104,406	-10.171%
2025-04-17	32.5300	33.7500	32.53000	33.6000	+2.533%	138,073	-9.315%
2025-04-16	33.1200	33.4700	32.70000	32.7700	-1.414%	66,827	-7.019%
2025-04-15	33.7000	33.9900	33.13000	33.2400	-2.807%	95,678	-8.333%
2025-04-14	34.3400	34.4200	33.84000	34.2000	+0.707%	95,975	-10.906%
2025-04-11	33.3200	34.0250	32.93000	33.9600	+2.536%	109,447	-10.277%
2025-04-10	33.7600	33.7600	32.66000	33.1200	-1.721%	244,901	-8.001%
2025-04-09	31.0000	33.9596	31.00000	33.7000	+7.633%	177,775	-9.585%
2025-04-08	32.9400	33.5375	30.82010	31.3100	-2.309%	247,730	-2.683%
2025-04-07	31.0000	33.7400	30.89000	32.0500	+0.945%	302,068	-4.930%
2025-04-04	32.0100	32.3400	31.42000	31.7500	-2.036%	239,197	-4.031%
2025-04-03	33.8900	34.2300	32.36000	32.4100	-4.395%	131,811	-5.986%
2025-04-02	32.8000	34.2050	32.62000	33.9000	+2.665%	92,606	-10.118%
2025-04-01	33.6900	33.7000	32.58000	33.0200	-1.344%	131,901	-7.723%
2025-03-31	33.6000	33.9700	33.32000	33.4700	-0.653%	136,636	-8.963%
2025-03-28	33.8200	34.4050	33.55500	33.6900	-0.561%	89,357	-9.558%
2025-03-27	33.6500	34.1600	33.56600	33.8800	+0.954%	90,207	-10.065%
2025-03-26	33.3400	33.7500	33.11000	33.5600	+1.206%	119,011	-9.207%
2025-03-25	33.1900	33.5600	33.01000	33.1600	-0.301%	134,617	-8.112%
2025-03-24	33.8400	34.1000	33.07000	33.2600	-2.349%	184,261	-8.388%
2025-03-21	34.1400	34.6400	33.99000	34.0600	-0.584%	267,501	-10.540%
2025-03-20	34.1300	34.8100	34.13000	34.2600	-0.262%	220,793	-11.062%
2025-03-19	34.6000	34.8000	34.17000	34.3500	-1.435%	211,979	-11.295%
2025-03-18	35.0500	35.2650	34.64500	34.8500	-1.107%	114,497	-12.568%
2025-03-17	34.4700	35.8520	34.47000	35.2400	+2.234%	150,227	-13.536%
2025-03-14	34.3400	34.8000	34.34000	34.4700	+0.058%	96,111	-11.604%
2025-03-13	34.2200	34.8733	34.14300	34.4500	+1.145%	151,681	-11.553%
2025-03-12	35.3200	35.7800	33.23240	34.0600	-4.834%	171,591	-10.540%
2025-03-11	37.4300	37.9400	35.18000	35.7900	-3.997%	181,729	-14.864%
2025-03-10	36.4700	38.2100	36.43500	37.2800	+1.886%	319,802	-18.267%
2025-03-07	35.9800	37.0152	35.51930	36.5900	+2.407%	234,400	-16.726%
2025-03-06	35.5000	35.7600	34.12980	35.7300	-0.363%	198,976	-14.722%
2025-03-05	35.2500	35.9650	34.68000	35.8600	+10.203%	245,503	-15.031%
2025-03-04	32.8900	33.3900	32.54000	32.5400	-1.513%	175,746	-6.361%
2025-03-03	33.0000	33.4200	32.64000	33.0400	+0.030%	151,901	-7.778%
2025-02-28	33.2200	33.5400	32.89010	33.0300	-0.452%	139,270	-7.751%
2025-02-27	32.8000	33.2300	32.49000	33.1800	+0.302%	165,065	-8.168%
2025-02-26	33.1700	33.1700	32.48000	33.0800	+0.091%	131,913	-7.890%
2025-02-25	32.8300	33.3890	32.72000	33.0500	+0.670%	146,979	-7.806%
2025-02-24	32.1900	33.6800	32.19000	32.8300	+1.704%	192,973	-7.189%
2025-02-21	31.5600	32.5592	31.48500	32.2800	+3.065%	130,544	-5.607%
2025-02-20	31.2100	31.4900	31.00000	31.3200	-0.064%	143,644	-2.714%
2025-02-19	31.3700	31.4500	31.05510	31.3400	-0.096%	97,806	-2.776%
2025-02-18	31.4600	31.9900	31.24000	31.3700	-0.286%	152,178	-2.869%
2025-02-14	31.5700	32.1950	31.39000	31.4600	-0.506%	78,027	-3.147%
2025-02-13	31.1600	31.7000	31.11000	31.6200	+2.330%	132,063	-3.637%
2025-02-12	31.3600	31.4400	30.82000	30.9000	-2.431%	91,820	-1.392%
2025-02-11	31.3800	31.7300	31.16000	31.6700	+0.540%	117,878	-3.789%
2025-02-10	31.2131	31.7478	31.21310	31.5000	+1.221%	120,160	-3.270%
2025-02-07	31.4300	31.5399	30.82000	31.1200	-0.955%	165,313	-2.089%
2025-02-06	31.5700	31.6800	31.20345	31.4200	+0.737%	127,249	-3.024%
2025-02-05	31.7400	31.8350	31.16000	31.1900	-2.134%	185,536	-2.308%
2025-02-04	32.1000	32.5599	31.67000	31.8700	-0.593%	213,916	-4.393%
2025-02-03	32.3200	32.7400	31.59000	32.0600	-3.782%	149,586	-4.959%
2025-01-31	33.1500	33.7800	33.15000	33.3200	-0.508%	112,937	-8.553%
2025-01-30	32.9000	33.7290	32.77000	33.4900	+1.948%	132,379	-9.018%
2025-01-29	32.7000	32.9000	32.43890	32.8500	-0.303%	215,618	-7.245%
2025-01-28	34.1200	34.1800	32.88000	32.9500	-3.711%	153,189	-7.527%
2025-01-27	33.9900	34.7500	33.23000	34.2200	+2.271%	233,740	-10.959%
2025-01-24	33.0400	33.6928	33.03000	33.4600	+1.425%	197,732	-8.936%
2025-01-23	32.9400	33.0759	32.61010	32.9900	+0.335%	203,186	-7.639%
2025-01-22	33.3800	33.5400	32.68000	32.8800	-2.114%	120,515	-7.330%
2025-01-21	34.1700	34.2200	33.43000	33.5900	-1.177%	131,592	-9.288%
2025-01-17	33.9600	34.5000	33.95000	33.9900	+0.414%	105,900	-10.356%
2025-01-16	33.5100	33.9200	33.15000	33.8500	+1.135%	115,009	-9.985%
2025-01-15	34.7100	34.7100	33.44000	33.4700	-2.391%	120,314	-8.963%
2025-01-14	34.3000	34.8100	33.89000	34.2900	-0.029%	161,021	-11.140%
2025-01-13	33.6400	34.7800	33.55000	34.3000	+1.871%	189,443	-11.166%
2025-01-10	35.2300	35.2300	33.28500	33.6700	-5.075%	279,407	-9.504%
2025-01-08	35.7900	36.0899	35.44000	35.4700	-1.005%	99,419	-14.096%
2025-01-07	36.6800	36.7750	35.66000	35.8300	-1.539%	121,414	-14.960%
2025-01-06	36.0700	37.4600	36.07000	36.3900	+1.252%	199,059	-16.268%
2025-01-03	36.7700	36.7700	35.28000	35.9400	-2.363%	190,529	-15.220%
2025-01-02	37.7200	38.3000	36.75000	36.8100	-2.335%	128,019	-17.224%
2024-12-31	37.4500	37.8693	37.40000	37.6900	+0.346%	91,726	-19.156%
2024-12-30	38.0000	38.3300	37.19000	37.5600	-1.675%	116,570	-18.876%
2024-12-27	38.7100	39.1200	38.18000	38.2000	-2.026%	83,128	-20.236%
2024-12-26	39.2100	39.2479	38.70190	38.9900	-0.460%	88,738	-21.852%
2024-12-24	39.5700	39.5750	38.86390	39.1700	-1.036%	55,169	-22.211%
2024-12-23	40.1500	40.2500	38.88190	39.5800	-2.127%	166,239	-23.017%
2024-12-20	40.5800	40.8350	40.19860	40.4400	-0.468%	258,088	-24.654%
2024-12-19	40.6900	41.1700	40.60000	40.6300	-0.025%	131,233	-25.006%
2024-12-18	41.5700	42.1200	40.62000	40.6400	-3.261%	103,776	-25.025%
2024-12-17	42.9100	43.1950	42.00000	42.0100	-2.710%	137,784	-27.470%
2024-12-16	44.2200	44.3450	43.18000	43.1800	-2.966%	91,528	-29.435%
2024-12-13	44.2600	44.7425	44.03000	44.5000	-0.179%	62,993	-31.528%
2024-12-12	44.0000	44.7300	44.00000	44.5800	+0.814%	112,573	-31.651%
2024-12-11	45.0900	45.3400	43.94000	44.2200	-1.140%	357,645	-31.095%
2024-12-10	45.1600	45.1600	44.37000	44.7300	-0.534%	103,471	-31.880%
2024-12-09	43.9000	45.3400	43.70370	44.9700	+2.274%	125,842	-32.244%
2024-12-06	45.2000	45.2100	43.76000	43.9700	-2.527%	121,180	-30.703%
2024-12-05	44.0800	45.9200	43.61000	45.1100	+11.658%	253,532	-32.454%
2024-12-04	40.8700	40.9100	40.15000	40.4000	-1.198%	117,698	-24.579%
2024-12-03	41.4300	41.4300	40.87000	40.8900	-1.730%	66,816	-25.483%
2024-12-02	41.5500	41.7320	40.95500	41.6100	+0.604%	83,088	-26.772%
2024-11-29	41.2200	41.5400	40.98080	41.3600	+0.633%	50,084	-26.330%
2024-11-27	40.9700	41.5700	40.97000	41.1000	+0.563%	51,719	-25.864%
2024-11-26	41.8600	41.8600	40.48000	40.8700	-2.482%	71,413	-25.447%
2024-11-25	41.4300	43.0300	41.10000	41.9100	+2.145%	137,100	-27.297%
2024-11-22	40.0200	41.2800	40.02000	41.0300	+2.192%	102,158	-25.737%
2024-11-21	39.8000	40.3600	39.73000	40.1500	+0.981%	102,680	-24.110%
2024-11-20	39.5100	39.8200	39.36000	39.7600	+0.965%	79,013	-23.365%
2024-11-19	39.4700	39.8115	39.33000	39.3800	-1.204%	115,707	-22.626%
2024-11-18	39.6200	40.2470	39.62000	39.8600	-0.275%	102,090	-23.557%
2024-11-15	40.2500	40.6800	39.82500	39.9700	-0.523%	81,808	-23.768%
2024-11-14	39.7500	40.3750	39.73000	40.1800	+1.260%	82,323	-24.166%
2024-11-13	39.8700	39.8700	39.48000	39.6800	-0.551%	65,676	-23.211%
2024-11-12	39.9000	40.2699	39.59000	39.9000	-0.424%	133,538	-23.634%
2024-11-11	39.9100	40.5300	39.91000	40.0700	+0.451%	110,088	-23.958%
2024-11-08	40.5600	40.9500	39.87000	39.8900	-2.398%	111,905	-23.615%
2024-11-07	41.2200	41.5700	40.80000	40.8700	0.000%	99,924	-25.447%
2024-11-06	44.1200	44.1200	40.29000	40.8700	-5.612%	185,893	-25.447%
2024-11-05	42.7900	43.3700	42.57000	43.3000	+0.768%	101,721	-29.630%
2024-11-04	43.0200	43.7250	42.79000	42.9700	+0.187%	115,924	-29.090%
2024-11-01	44.0400	44.1500	42.88000	42.8900	-1.583%	118,428	-28.958%
2024-10-31	44.8600	45.0600	43.57000	43.5800	-3.392%	96,892	-30.083%
2024-10-30	46.3600	46.6499	45.11000	45.1100	-2.465%	73,243	-32.454%
2024-10-29	47.6000	47.6000	45.95150	46.2500	-2.632%	68,223	-34.119%
2024-10-28	47.6100	48.0800	47.39000	47.5000	+0.126%	43,062	-35.853%
2024-10-25	48.0800	48.2383	47.42000	47.4400	-1.515%	61,008	-35.772%
2024-10-24	47.9800	48.1800	47.74120	48.1700	+0.774%	48,101	-36.745%
2024-10-23	47.7700	47.9600	47.24000	47.8000	-0.209%	71,693	-36.255%
2024-10-22	47.3600	47.9600	47.00340	47.9000	+1.055%	67,767	-36.388%
2024-10-21	47.6100	47.8895	47.31500	47.4000	-1.106%	65,214	-35.717%
2024-10-18	48.2100	48.5900	47.38000	47.9300	-1.277%	71,117	-36.428%
2024-10-17	48.1300	48.5900	48.05190	48.5500	+0.455%	87,513	-37.240%
2024-10-16	47.7300	48.5400	47.63000	48.3300	+1.470%	82,880	-36.954%
2024-10-15	47.7700	48.4200	47.52000	47.6300	0.000%	99,096	-36.028%
2024-10-14	47.1700	47.8400	47.15000	47.6300	+0.740%	82,342	-36.028%
2024-10-11	46.2100	47.6300	46.21000	47.2800	+2.051%	77,725	-35.554%
2024-10-10	45.1900	46.3500	45.19000	46.3300	+2.319%	118,963	-34.233%
2024-10-09	45.2800	45.6100	45.12000	45.2800	-0.505%	115,518	-32.708%
2024-10-08	45.5600	45.7400	45.16000	45.5100	-0.459%	72,981	-33.048%
2024-10-07	46.0500	46.0500	45.36000	45.7200	-0.436%	75,739	-33.355%
2024-10-04	46.0100	46.5100	45.80500	45.9200	+0.196%	55,263	-33.645%
2024-10-03	46.6900	46.6900	45.67000	45.8300	-2.427%	82,565	-33.515%
2024-10-02	47.4100	47.4900	46.84000	46.9700	-1.530%	65,226	-35.129%
2024-10-01	48.2200	48.2818	47.49000	47.7000	-0.790%	163,987	-36.122%
2024-09-30	47.7500	48.3000	47.67000	48.0800	+1.499%	95,015	-36.626%
2024-09-27	46.7500	47.6798	46.75000	47.3700	+2.069%	85,144	-35.677%
2024-09-26	45.2200	46.6754	45.22000	46.4100	+3.133%	86,710	-34.346%
2024-09-25	45.9400	45.9400	44.86000	45.0000	-1.639%	106,591	-32.289%
2024-09-24	46.1300	46.4655	45.67000	45.7500	-0.651%	333,201	-33.399%
2024-09-23	45.3500	46.5300	45.35000	46.0500	+1.948%	421,428	-33.833%
2024-09-20	45.9600	46.5200	45.17000	45.1700	-3.648%	651,427	-32.544%
2024-09-19	47.2500	47.6499	46.87000	46.8800	-0.043%	263,154	-35.004%
2024-09-18	46.4705	47.3500	46.28000	46.9000	+1.230%	281,774	-35.032%
2024-09-17	45.7900	47.1600	45.79000	46.3300	+0.674%	88,506	-34.233%
2024-09-16	45.8700	46.2546	45.71500	46.0200	+0.524%	99,629	-33.790%
2024-09-13	45.5000	46.1336	45.27500	45.7800	+0.660%	91,958	-33.443%
2024-09-12	45.0100	45.7050	44.88000	45.4800	+0.575%	114,737	-33.004%
2024-09-11	45.0300	45.2699	44.56000	45.2200	-0.177%	56,161	-32.618%
2024-09-10	46.0000	46.3290	45.00000	45.3000	-0.897%	57,291	-32.737%
2024-09-09	44.6400	46.4700	44.64000	45.7100	+1.827%	140,009	-33.341%
2024-09-06	45.1100	45.3500	44.77500	44.8900	-0.488%	55,856	-32.123%
2024-09-05	45.1500	45.6900	45.06000	45.1100	-0.221%	55,263	-32.454%
2024-09-04	45.5600	46.2800	44.94000	45.2100	-1.115%	69,148	-32.603%
2024-09-03	45.6500	46.3400	45.48750	45.7200	-0.066%	87,127	-33.355%
2024-08-30	45.7000	46.1500	45.44000	45.7500	-0.066%	66,470	-33.399%
2024-08-29	45.5700	46.4000	44.92500	45.7800	+1.127%	66,746	-33.443%
2024-08-28	45.1300	45.7500	44.99000	45.2700	-0.330%	57,633	-32.693%
2024-08-27	46.0700	46.0700	44.93000	45.4200	-0.916%	54,592	-32.915%
2024-08-26	45.7200	46.3500	45.70500	45.8400	+0.328%	35,714	-33.530%
2024-08-23	45.3500	46.0100	45.35000	45.6900	+0.440%	44,702	-33.311%
2024-08-22	45.7200	45.7200	45.11270	45.4900	-0.132%	54,896	-33.018%
2024-08-21	45.1500	45.7800	45.15000	45.5500	+1.538%	36,104	-33.106%
2024-08-20	45.1300	45.1300	44.78000	44.8600	-1.124%	42,633	-32.078%
2024-08-19	45.5600	45.8100	45.11000	45.3700	-0.417%	40,787	-32.841%
2024-08-16	45.0900	45.5600	44.89680	45.5600	+0.574%	35,437	-33.121%
2024-08-15	44.7400	45.5400	44.74000	45.3000	+0.958%	37,883	-32.737%
2024-08-14	44.8100	45.0100	44.66000	44.8700	-0.311%	42,325	-32.093%
2024-08-13	44.2900	45.0200	44.29000	45.0100	+1.033%	40,802	-32.304%
2024-08-12	44.6800	44.9000	44.43000	44.5500	-0.890%	52,924	-31.605%
2024-08-09	44.8500	44.9700	44.46000	44.9500	-0.310%	36,020	-32.214%
2024-08-08	45.2100	45.3349	44.80000	45.0900	-0.770%	47,880	-32.424%
2024-08-07	45.3300	45.9300	45.26000	45.4400	+0.509%	56,878	-32.945%
2024-08-06	44.7500	45.7750	44.75000	45.2100	+0.780%	84,372	-32.603%
2024-08-05	45.1000	45.7900	44.70000	44.8600	-1.967%	70,796	-32.078%
2024-08-02	44.9000	46.1800	44.90000	45.7600	+1.217%	54,166	-33.413%
2024-08-01	45.9500	45.9500	45.07170	45.2100	-0.834%	50,019	-32.603%
2024-07-31	45.2400	45.8900	45.09000	45.5900	+0.774%	90,475	-33.165%
2024-07-30	45.4700	45.4700	44.54510	45.2400	-1.438%	64,846	-32.648%
2024-07-29	46.2500	46.2500	45.53000	45.9000	-0.992%	66,543	-33.617%
2024-07-26	46.2300	46.4400	45.77000	46.3600	+0.805%	70,295	-34.275%
2024-07-25	44.4000	46.2000	44.40000	45.9900	+3.024%	62,480	-33.746%
2024-07-24	44.7100	44.7100	44.35500	44.6400	+0.247%	39,988	-31.743%
2024-07-23	44.7500	44.9000	44.45000	44.5300	-0.536%	66,079	-31.574%
2024-07-22	44.3300	44.8200	43.68000	44.7700	+0.947%	127,744	-31.941%
2024-07-19	44.7200	44.7200	43.86000	44.3500	-0.315%	63,449	-31.297%
2024-07-18	45.3700	45.7200	44.41070	44.4900	-1.745%	42,598	-31.513%
2024-07-17	44.6800	45.4150	44.68000	45.2800	+1.936%	51,814	-32.708%
2024-07-16	44.2100	44.8100	43.92000	44.4200	-0.247%	61,752	-31.405%
2024-07-15	44.9000	45.0600	44.47000	44.5300	-1.000%	77,026	-31.574%
2024-07-12	44.5700	45.0000	44.31500	44.9800	+1.765%	48,853	-32.259%
2024-07-11	43.8500	45.5800	43.85000	44.2000	+1.353%	97,299	-31.063%
2024-07-10	42.8200	43.6400	42.78000	43.6100	+2.491%	77,912	-30.131%
2024-07-09	42.9000	42.9725	42.48000	42.5500	-1.322%	85,593	-28.390%
2024-07-08	43.2700	43.3200	42.59000	43.1200	-0.162%	67,418	-29.337%
2024-07-05	42.7200	43.2200	42.50000	43.1900	+1.100%	58,382	-29.451%
2024-07-03	43.1700	43.5500	42.63000	42.7200	-0.882%	53,042	-28.675%
2024-07-02	43.0600	43.1850	42.56500	43.1000	+0.513%	102,922	-29.304%
2024-07-01	44.2900	44.5300	42.88000	42.8800	-2.833%	144,302	-28.941%
2024-06-28	43.3400	44.1500	42.96000	44.1300	+1.565%	1,099,256	-30.954%
2024-06-27	43.0300	43.4900	42.87000	43.4500	+0.370%	75,733	-29.873%
2024-06-26	43.0800	43.6300	42.96650	43.2900	+0.348%	44,264	-29.614%
2024-06-25	43.3400	43.6400	42.96000	43.1400	-0.987%	111,998	-29.369%
2024-06-24	43.3800	43.8300	43.22000	43.5700	+0.046%	50,985	-30.067%
2024-06-21	43.3400	43.8200	43.07000	43.5500	+0.810%	186,722	-30.034%
2024-06-20	43.0000	43.4944	42.85530	43.2000	-0.162%	129,809	-29.468%
2024-06-18	44.2700	44.5500	43.18000	43.2700	-2.060%	112,252	-29.582%
2024-06-17	43.5000	44.6000	43.50000	44.1800	+0.707%	89,202	-31.032%
2024-06-14	43.0100	44.2800	43.01000	43.8700	+0.990%	78,477	-30.545%
2024-06-13	42.7000	43.5000	42.68000	43.4400	+1.047%	185,208	-29.857%
2024-06-12	43.4600	43.5400	42.61500	42.9900	-0.116%	122,877	-29.123%
2024-06-11	42.8100	43.1100	42.09500	43.0400	+0.537%	85,320	-29.205%
2024-06-10	43.5600	43.5600	42.55000	42.8100	-1.924%	75,754	-28.825%
2024-06-07	43.5000	44.3700	43.50000	43.6500	-0.547%	83,691	-30.195%
2024-06-06	43.3800	44.4900	43.38000	43.8900	+1.409%	111,295	-30.576%
2024-06-05	46.2800	46.2800	42.76000	43.2800	-5.337%	196,033	-29.598%
2024-06-04	45.6000	46.0300	45.49000	45.7200	-0.587%	72,128	-33.355%
2024-06-03	46.0100	46.4000	45.50000	45.9900	+0.415%	81,922	-33.746%
2024-05-31	44.4400	45.8900	44.07500	45.8000	+2.852%	158,004	-33.472%
2024-05-30	44.8900	44.9500	44.42000	44.5300	-0.291%	109,590	-31.574%
2024-05-29	45.1300	45.1300	44.57500	44.6600	-1.282%	75,339	-31.773%
2024-05-28	46.2200	46.2200	44.49000	45.2400	-1.416%	114,746	-32.648%
2024-05-24	46.9000	46.9600	45.85010	45.8900	-1.333%	88,655	-33.602%
2024-05-23	47.2800	47.2800	45.32000	46.5100	-2.084%	86,673	-34.487%
2024-05-22	48.1300	48.1800	47.44000	47.5000	-1.288%	52,153	-35.853%
2024-05-21	47.8100	48.2100	47.51000	48.1200	+0.355%	79,860	-36.679%
2024-05-20	49.0000	49.0000	47.81500	47.9500	-2.758%	40,483	-36.455%
2024-05-17	49.6000	49.6000	48.91120	49.3100	-0.444%	20,180	-38.207%
2024-05-16	48.9800	49.5900	48.47000	49.5300	+1.788%	22,530	-38.482%
2024-05-15	49.5200	49.5200	48.35000	48.6600	-1.816%	52,308	-37.382%
2024-05-14	50.2700	50.3100	48.98000	49.5600	-0.701%	24,472	-38.519%
2024-05-13	50.0600	50.2200	49.77000	49.9100	-0.280%	33,965	-38.950%
2024-05-10	49.4900	50.0500	49.40000	50.0500	+1.707%	23,215	-39.121%
2024-05-09	48.6200	49.2800	48.62000	49.2100	+1.422%	17,779	-38.082%
2024-05-08	48.5200	48.5800	47.92000	48.5200	-0.308%	38,874	-37.201%
2024-05-07	47.9900	48.6700	47.99000	48.6700	+1.523%	43,488	-37.395%
2024-05-06	49.2000	49.2000	47.91000	47.9400	-1.863%	38,362	-36.441%
2024-05-03	48.8100	49.5500	48.64220	48.8500	+0.867%	37,184	-37.625%
2024-05-02	48.4600	48.8450	48.34000	48.4300	+0.145%	60,868	-37.084%
2024-05-01	49.2400	49.2400	48.35000	48.3600	-1.447%	59,638	-36.993%
2024-04-30	49.9100	49.9100	48.91500	49.0700	-1.801%	32,095	-37.905%
2024-04-29	49.5100	50.0950	49.51000	49.9700	+1.031%	33,349	-39.023%
2024-04-26	49.3800	49.7600	49.34650	49.4600	-0.081%	40,515	-38.395%
2024-04-25	49.9700	50.0700	49.22500	49.5000	-1.571%	52,142	-38.444%
2024-04-24	50.7500	50.7500	49.86000	50.2900	-0.906%	85,015	-39.411%
2024-04-23	50.6700	50.8400	50.40000	50.7500	+0.475%	44,559	-39.961%
2024-04-22	50.7500	50.7500	50.18000	50.5100	+0.159%	35,448	-39.675%
2024-04-19	50.4600	50.7900	50.42000	50.4300	+0.258%	32,410	-39.580%
2024-04-18	50.8500	50.8500	50.15000	50.3000	-0.278%	34,499	-39.423%
2024-04-17	50.3600	50.5700	50.17000	50.4400	+1.062%	32,758	-39.592%
2024-04-16	50.6300	50.6300	49.82000	49.9100	-1.364%	36,187	-38.950%
2024-04-15	51.2100	51.2300	50.47000	50.6000	-0.354%	50,325	-39.783%
2024-04-12	51.5700	51.5700	50.56630	50.7800	-1.855%	57,356	-39.996%
2024-04-11	51.5000	52.1013	51.47000	51.7400	+0.603%	44,303	-41.109%
2024-04-10	52.0000	52.0000	51.19000	51.4300	-1.682%	35,381	-40.754%
2024-04-09	52.4100	52.6100	52.13000	52.3100	+0.326%	33,649	-41.751%
2024-04-08	52.2400	52.7600	52.13000	52.1400	-0.591%	64,746	-41.561%
2024-04-05	52.4100	52.6000	52.10000	52.4500	-0.700%	40,187	-41.907%
2024-04-04	53.2300	53.3900	52.63000	52.8200	-0.095%	42,197	-42.314%
2024-04-03	52.2500	53.0600	52.10000	52.8700	+1.284%	54,263	-42.368%
2024-04-02	52.2800	52.6350	51.80000	52.2000	-0.306%	60,260	-41.628%
2024-04-01	53.3500	53.3500	52.32000	52.3600	-1.114%	62,081	-41.807%
2024-03-28	52.9700	53.4500	52.74000	52.9500	-0.226%	35,711	-42.455%
2024-03-27	52.4400	53.1200	52.38000	53.0700	+1.901%	34,988	-42.585%
2024-03-26	52.2100	52.3000	51.77000	52.0800	+0.327%	40,217	-41.494%
2024-03-25	51.8500	52.1700	51.52000	51.9100	-0.154%	60,417	-41.302%
2024-03-22	52.9000	52.9700	51.98000	51.9900	-1.664%	76,754	-41.393%
2024-03-21	53.8100	53.9989	52.85000	52.8700	-1.399%	64,084	-42.368%
2024-03-20	53.7100	53.8900	53.21000	53.6200	+0.168%	95,742	-43.174%
2024-03-19	53.7400	54.0000	53.07000	53.5300	-0.317%	74,558	-43.079%
2024-03-18	55.1000	55.1000	53.65000	53.7000	-2.417%	98,273	-43.259%
2024-03-15	54.9600	55.3999	54.36000	55.0300	+0.788%	108,024	-44.630%
2024-03-14	56.0400	56.0400	54.50000	54.6000	-2.080%	107,540	-44.194%
2024-03-13	55.5100	55.9900	55.46000	55.7600	+0.108%	69,596	-45.355%
2024-03-12	56.4600	56.4600	55.37000	55.7000	-0.837%	52,013	-45.296%
2024-03-11	55.8200	56.3600	55.61000	56.1700	+1.025%	65,367	-45.754%
2024-03-08	55.9000	55.9650	55.21000	55.6000	+0.072%	60,911	-45.198%
2024-03-07	57.0600	57.0600	55.05000	55.5600	-1.976%	68,200	-45.158%
2024-03-06	56.6400	56.8100	54.96000	56.6800	-7.234%	69,257	-46.242%
2024-03-05	60.1600	61.3218	60.16000	61.1000	+0.908%	67,595	-50.131%
2024-03-04	60.3600	60.9500	60.35000	60.5500	-0.214%	25,051	-49.678%
2024-03-01	60.4100	61.0800	59.68000	60.6800	+1.235%	32,331	-49.786%
2024-02-29	59.3600	60.1500	59.15000	59.9400	+0.723%	67,435	-49.166%
2024-02-28	58.4600	59.7900	58.46000	59.5100	+1.087%	44,688	-48.799%
2024-02-27	58.4250	58.9000	58.30000	58.8700	+1.099%	19,714	-48.242%
2024-02-26	58.9800	58.9800	57.66500	58.2300	-0.953%	50,707	-47.673%
2024-02-23	58.6900	59.2900	58.66300	58.7900	-0.153%	41,470	-48.171%
2024-02-22	59.3500	59.6100	58.86000	58.8800	-1.768%	28,599	-48.251%
2024-02-21	60.0300	60.1600	59.55250	59.9400	+0.385%	17,443	-49.166%

.dark-mode .SqkNzz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqkNzz{ color: #333333; background-color: white; border: 2px solid #333333; }BF.ABrown-Forman Corporation Class Astock NYSE

BF.A
Brown-Forman Corporation Class A
stock NYSE