Brown-Forman Corporation (BF.B)
NYSE: BF.B · Real-Time Price · USD
35.28
+0.62 (1.79%)
At close: May 12, 2025, 4:00 PM
35.32
+0.04 (0.11%)
After-hours: May 12, 2025, 7:11 PM EDT
Brown-Forman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.25 | 35.90 | 34.82 | 35.28 | 35.28 | 1.79% | 2,337,417 |
| May 9, 2025 | 34.55 | 34.98 | 34.49 | 34.66 | 34.66 | -0.32% | 2,530,035 |
| May 8, 2025 | 34.39 | 35.16 | 34.33 | 34.77 | 34.77 | 0.90% | 2,030,325 |
| May 7, 2025 | 34.46 | 34.58 | 33.92 | 34.46 | 34.46 | 0.17% | 1,682,643 |
| May 6, 2025 | 34.34 | 34.78 | 34.19 | 34.40 | 34.40 | - | 2,207,473 |
| May 5, 2025 | 34.40 | 34.81 | 34.23 | 34.40 | 34.40 | -0.29% | 1,617,559 |
| May 2, 2025 | 34.53 | 34.89 | 34.34 | 34.50 | 34.50 | 1.00% | 1,553,595 |
| May 1, 2025 | 34.74 | 34.74 | 34.03 | 34.16 | 34.16 | -1.95% | 2,097,282 |
| Apr 30, 2025 | 34.44 | 34.85 | 34.15 | 34.84 | 34.84 | 1.46% | 2,657,340 |
| Apr 29, 2025 | 33.85 | 34.39 | 33.68 | 34.34 | 34.34 | 0.67% | 1,570,107 |
| Apr 28, 2025 | 34.03 | 34.63 | 33.79 | 34.11 | 34.11 | 0.44% | 2,465,752 |
| Apr 25, 2025 | 34.42 | 34.66 | 33.51 | 33.96 | 33.96 | -1.88% | 2,031,405 |
| Apr 24, 2025 | 34.53 | 34.85 | 34.13 | 34.61 | 34.61 | 0.09% | 1,718,580 |
| Apr 23, 2025 | 35.00 | 35.35 | 34.16 | 34.58 | 34.58 | -0.37% | 1,654,326 |
| Apr 22, 2025 | 34.48 | 34.96 | 34.39 | 34.71 | 34.71 | 1.52% | 2,061,064 |
| Apr 21, 2025 | 33.41 | 34.27 | 33.03 | 34.19 | 34.19 | 1.18% | 2,462,512 |
| Apr 17, 2025 | 33.28 | 33.87 | 33.08 | 33.79 | 33.79 | 2.33% | 1,796,772 |
| Apr 16, 2025 | 33.54 | 33.73 | 32.86 | 33.02 | 33.02 | -1.26% | 1,747,133 |
| Apr 15, 2025 | 34.19 | 34.25 | 33.31 | 33.44 | 33.44 | -2.93% | 1,856,497 |
| Apr 14, 2025 | 34.37 | 34.84 | 34.07 | 34.45 | 34.45 | 0.41% | 1,892,675 |
| Apr 11, 2025 | 33.64 | 34.44 | 33.13 | 34.31 | 34.31 | 1.99% | 2,237,514 |
| Apr 10, 2025 | 33.81 | 34.08 | 32.70 | 33.64 | 33.64 | -1.41% | 3,200,714 |
| Apr 9, 2025 | 31.30 | 34.46 | 31.21 | 34.12 | 34.12 | 8.46% | 4,120,702 |
| Apr 8, 2025 | 33.38 | 33.38 | 30.93 | 31.46 | 31.46 | -3.97% | 3,959,386 |
| Apr 7, 2025 | 31.71 | 34.54 | 31.44 | 32.76 | 32.76 | 2.31% | 8,127,596 |
| Apr 4, 2025 | 32.70 | 32.73 | 31.73 | 32.02 | 32.02 | -2.70% | 4,058,029 |
| Apr 3, 2025 | 34.68 | 34.94 | 32.73 | 32.91 | 32.91 | -4.64% | 4,663,826 |
| Apr 2, 2025 | 33.53 | 34.84 | 33.14 | 34.51 | 34.51 | 3.01% | 2,921,591 |
| Apr 1, 2025 | 33.89 | 34.15 | 33.10 | 33.50 | 33.50 | -1.30% | 3,616,035 |
| Mar 31, 2025 | 34.40 | 34.73 | 33.90 | 33.94 | 33.94 | -1.39% | 3,646,671 |
| Mar 28, 2025 | 34.59 | 35.02 | 34.13 | 34.42 | 34.42 | -0.20% | 2,084,653 |
| Mar 27, 2025 | 34.13 | 34.85 | 34.06 | 34.49 | 34.49 | 0.91% | 1,770,969 |
| Mar 26, 2025 | 33.56 | 34.36 | 33.56 | 34.18 | 34.18 | 1.42% | 2,486,254 |
| Mar 25, 2025 | 33.96 | 34.19 | 33.65 | 33.70 | 33.70 | -0.41% | 2,746,846 |
| Mar 24, 2025 | 34.17 | 34.68 | 33.59 | 33.84 | 33.84 | -2.34% | 2,845,047 |
| Mar 21, 2025 | 34.71 | 35.31 | 34.58 | 34.65 | 34.65 | -0.77% | 8,046,096 |
| Mar 20, 2025 | 35.08 | 35.34 | 34.82 | 34.92 | 34.92 | 0.17% | 2,188,045 |
| Mar 19, 2025 | 35.05 | 35.33 | 34.63 | 34.86 | 34.86 | -1.22% | 2,320,566 |
| Mar 18, 2025 | 35.68 | 35.76 | 35.17 | 35.29 | 35.29 | -1.34% | 2,582,265 |
| Mar 17, 2025 | 35.09 | 36.22 | 35.01 | 35.77 | 35.77 | 2.82% | 2,771,708 |
| Mar 14, 2025 | 35.07 | 35.20 | 34.68 | 34.79 | 34.79 | 0.12% | 2,878,878 |
| Mar 13, 2025 | 34.27 | 35.02 | 34.27 | 34.75 | 34.75 | 1.61% | 3,162,695 |
| Mar 12, 2025 | 35.24 | 35.36 | 33.33 | 34.20 | 34.20 | -5.08% | 4,242,079 |
| Mar 11, 2025 | 37.94 | 37.96 | 35.61 | 36.03 | 36.03 | -5.08% | 3,592,052 |
| Mar 10, 2025 | 37.14 | 38.85 | 37.00 | 37.96 | 37.96 | 2.79% | 5,450,880 |
| Mar 7, 2025 | 35.65 | 37.32 | 35.42 | 36.93 | 36.93 | 3.21% | 5,473,060 |
| Mar 6, 2025 | 34.65 | 35.89 | 34.27 | 35.78 | 35.56 | -0.58% | 4,589,147 |
| Mar 5, 2025 | 35.30 | 36.18 | 34.73 | 35.99 | 35.77 | 10.09% | 6,143,110 |
| Mar 4, 2025 | 33.09 | 33.52 | 32.65 | 32.69 | 32.49 | -1.06% | 4,740,930 |
| Mar 3, 2025 | 32.95 | 33.49 | 32.51 | 33.04 | 32.84 | -0.21% | 3,362,796 |