Brown-Forman Corporation (BF.A)
NYSE: BF.A · Real-Time Price · USD
35.11
+0.68 (1.98%)
At close: May 12, 2025, 4:00 PM
35.11
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Brown-Forman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.83 | 35.52 | 34.64 | 35.11 | 35.11 | 1.98% | 115,270 |
| May 9, 2025 | 34.83 | 34.90 | 34.43 | 34.43 | 34.43 | -1.12% | 171,076 |
| May 8, 2025 | 34.58 | 35.13 | 34.52 | 34.82 | 34.82 | 1.04% | 83,349 |
| May 7, 2025 | 34.16 | 34.56 | 33.90 | 34.46 | 34.46 | 0.55% | 110,429 |
| May 6, 2025 | 34.23 | 34.49 | 34.07 | 34.27 | 34.27 | - | 54,494 |
| May 5, 2025 | 34.15 | 34.68 | 34.15 | 34.27 | 34.27 | -0.15% | 67,371 |
| May 2, 2025 | 34.79 | 34.84 | 34.27 | 34.32 | 34.32 | - | 103,526 |
| May 1, 2025 | 34.38 | 34.45 | 33.98 | 34.32 | 34.32 | -0.84% | 178,016 |
| Apr 30, 2025 | 34.25 | 34.68 | 34.06 | 34.61 | 34.61 | 1.35% | 67,429 |
| Apr 29, 2025 | 33.82 | 34.23 | 33.58 | 34.15 | 34.15 | 0.65% | 41,642 |
| Apr 28, 2025 | 33.77 | 34.43 | 33.70 | 33.93 | 33.93 | 0.33% | 72,106 |
| Apr 25, 2025 | 34.14 | 34.21 | 33.45 | 33.82 | 33.82 | -1.89% | 66,644 |
| Apr 24, 2025 | 34.43 | 34.68 | 34.28 | 34.47 | 34.47 | - | 66,752 |
| Apr 23, 2025 | 34.98 | 35.14 | 34.09 | 34.47 | 34.47 | -0.23% | 117,919 |
| Apr 22, 2025 | 34.17 | 34.72 | 34.17 | 34.55 | 34.55 | 1.86% | 73,442 |
| Apr 21, 2025 | 33.41 | 34.04 | 32.91 | 33.92 | 33.92 | 0.95% | 104,406 |
| Apr 17, 2025 | 32.53 | 33.75 | 32.53 | 33.60 | 33.60 | 2.53% | 138,073 |
| Apr 16, 2025 | 33.12 | 33.47 | 32.70 | 32.77 | 32.77 | -1.41% | 66,827 |
| Apr 15, 2025 | 33.70 | 33.99 | 33.13 | 33.24 | 33.24 | -2.81% | 95,678 |
| Apr 14, 2025 | 34.34 | 34.42 | 33.84 | 34.20 | 34.20 | 0.71% | 95,975 |
| Apr 11, 2025 | 33.32 | 34.03 | 32.93 | 33.96 | 33.96 | 2.54% | 109,447 |
| Apr 10, 2025 | 33.76 | 33.76 | 32.66 | 33.12 | 33.12 | -1.72% | 244,901 |
| Apr 9, 2025 | 31.00 | 33.96 | 31.00 | 33.70 | 33.70 | 7.63% | 177,775 |
| Apr 8, 2025 | 32.94 | 33.54 | 30.82 | 31.31 | 31.31 | -2.31% | 247,730 |
| Apr 7, 2025 | 31.00 | 33.74 | 30.89 | 32.05 | 32.05 | 0.94% | 302,068 |
| Apr 4, 2025 | 32.01 | 32.34 | 31.42 | 31.75 | 31.75 | -2.04% | 239,197 |
| Apr 3, 2025 | 33.89 | 34.23 | 32.36 | 32.41 | 32.41 | -4.40% | 131,811 |
| Apr 2, 2025 | 32.80 | 34.21 | 32.62 | 33.90 | 33.90 | 2.67% | 92,606 |
| Apr 1, 2025 | 33.69 | 33.70 | 32.58 | 33.02 | 33.02 | -1.34% | 131,901 |
| Mar 31, 2025 | 33.60 | 33.97 | 33.32 | 33.47 | 33.47 | -0.65% | 136,636 |
| Mar 28, 2025 | 33.82 | 34.41 | 33.56 | 33.69 | 33.69 | -0.56% | 89,357 |
| Mar 27, 2025 | 33.65 | 34.16 | 33.57 | 33.88 | 33.88 | 0.95% | 90,207 |
| Mar 26, 2025 | 33.34 | 33.75 | 33.11 | 33.56 | 33.56 | 1.21% | 121,098 |
| Mar 25, 2025 | 33.19 | 33.56 | 33.01 | 33.16 | 33.16 | -0.30% | 135,294 |
| Mar 24, 2025 | 33.84 | 34.10 | 33.07 | 33.26 | 33.26 | -2.35% | 184,694 |
| Mar 21, 2025 | 34.14 | 34.64 | 33.99 | 34.06 | 34.06 | -0.58% | 284,010 |
| Mar 20, 2025 | 34.13 | 34.81 | 34.13 | 34.26 | 34.26 | -0.26% | 225,353 |
| Mar 19, 2025 | 34.60 | 34.80 | 34.17 | 34.35 | 34.35 | -1.43% | 213,627 |
| Mar 18, 2025 | 35.05 | 35.27 | 34.65 | 34.85 | 34.85 | -1.11% | 116,243 |
| Mar 17, 2025 | 34.47 | 35.85 | 34.47 | 35.24 | 35.24 | 2.23% | 151,349 |
| Mar 14, 2025 | 34.34 | 34.80 | 34.34 | 34.47 | 34.47 | 0.06% | 98,442 |
| Mar 13, 2025 | 34.22 | 34.87 | 34.14 | 34.45 | 34.45 | 1.15% | 151,681 |
| Mar 12, 2025 | 35.32 | 35.78 | 33.23 | 34.06 | 34.06 | -4.83% | 174,313 |
| Mar 11, 2025 | 37.43 | 37.94 | 35.18 | 35.79 | 35.79 | -4.00% | 183,157 |
| Mar 10, 2025 | 36.47 | 38.21 | 36.44 | 37.28 | 37.28 | 1.89% | 321,715 |
| Mar 7, 2025 | 35.98 | 37.02 | 35.52 | 36.59 | 36.59 | 2.41% | 236,644 |
| Mar 6, 2025 | 35.50 | 35.76 | 34.13 | 35.73 | 35.51 | -0.36% | 200,301 |
| Mar 5, 2025 | 35.25 | 35.97 | 34.68 | 35.86 | 35.64 | 10.20% | 247,774 |
| Mar 4, 2025 | 32.89 | 33.39 | 32.54 | 32.54 | 32.34 | -1.51% | 177,826 |
| Mar 3, 2025 | 33.00 | 33.42 | 32.64 | 33.04 | 32.84 | 0.03% | 154,046 |