Brown-Forman Corporation (BF-A)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

49.46

-0.04

(-0.08%)

At close: 04:00PM EDT

49.57

+0.11

(+0.22%)

After hours:

05:43PM EDT

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	49.38	49.76	49.35	49.46	49.46	41,900
25 Apr 2024	49.97	50.07	49.23	49.50	49.50	53,300
24 Apr 2024	50.75	50.75	49.86	50.29	50.29	87,200
23 Apr 2024	50.67	50.84	50.40	50.75	50.75	45,700
22 Apr 2024	50.75	50.75	50.18	50.51	50.51	36,400
19 Apr 2024	50.46	50.79	50.42	50.43	50.43	33,700
18 Apr 2024	50.85	50.85	50.15	50.30	50.30	35,300
17 Apr 2024	50.36	50.57	50.17	50.44	50.44	33,900
16 Apr 2024	50.63	50.63	49.82	49.91	49.91	37,900
15 Apr 2024	51.21	51.23	50.47	50.60	50.60	52,200
12 Apr 2024	51.57	51.57	50.57	50.78	50.78	57,400
11 Apr 2024	51.50	52.10	51.47	51.74	51.74	44,300
10 Apr 2024	52.00	52.00	51.19	51.43	51.43	35,400
09 Apr 2024	52.41	52.61	52.13	52.31	52.31	33,600
08 Apr 2024	52.24	52.76	52.13	52.14	52.14	64,500
05 Apr 2024	52.41	52.60	52.10	52.45	52.45	40,200
04 Apr 2024	53.23	53.39	52.63	52.82	52.82	42,200
03 Apr 2024	52.25	53.06	52.10	52.87	52.87	54,300
02 Apr 2024	52.28	52.64	51.80	52.20	52.20	60,300
01 Apr 2024	53.35	53.35	52.32	52.36	52.36	62,100
28 Mar 2024	52.97	53.45	52.74	52.95	52.95	35,700
27 Mar 2024	52.44	53.12	52.38	53.07	53.07	35,000
26 Mar 2024	52.21	52.30	51.77	52.08	52.08	40,200
25 Mar 2024	51.85	52.17	51.52	51.91	51.91	60,400
22 Mar 2024	52.90	52.97	51.98	51.99	51.99	76,800
21 Mar 2024	53.81	54.00	52.85	52.87	52.87	64,100
20 Mar 2024	53.71	53.89	53.21	53.62	53.62	95,700
19 Mar 2024	53.74	54.00	53.07	53.53	53.53	74,600
18 Mar 2024	55.10	55.10	53.65	53.70	53.70	98,300
15 Mar 2024	54.96	55.40	54.36	55.03	55.03	108,000
14 Mar 2024	56.04	56.04	54.50	54.60	54.60	107,500
13 Mar 2024	55.51	55.99	55.46	55.76	55.76	69,600
12 Mar 2024	56.46	56.46	55.37	55.70	55.70	52,000
11 Mar 2024	55.82	56.36	55.61	56.17	56.17	65,400
08 Mar 2024	55.90	55.97	55.21	55.60	55.60	60,900
07 Mar 2024	57.06	57.06	55.05	55.56	55.56	68,200
07 Mar 2024	0.218 Dividend
06 Mar 2024	56.64	56.81	54.96	56.68	56.46	69,300
05 Mar 2024	60.16	61.32	60.16	61.10	60.86	67,600
04 Mar 2024	60.36	60.95	60.35	60.55	60.32	25,100
01 Mar 2024	60.41	61.08	59.68	60.68	60.45	32,300
29 Feb 2024	59.36	60.15	59.15	59.94	59.71	67,400
28 Feb 2024	58.46	59.79	58.46	59.51	59.28	44,700
27 Feb 2024	58.43	58.90	58.30	58.87	58.64	19,700
26 Feb 2024	58.98	58.98	57.67	58.23	58.01	50,700
23 Feb 2024	58.69	59.29	58.66	58.79	58.56	41,500
22 Feb 2024	59.35	59.61	58.86	58.88	58.65	28,600
21 Feb 2024	60.03	60.16	59.55	59.94	59.71	17,400
20 Feb 2024	58.48	60.09	58.48	59.71	59.48	27,200
16 Feb 2024	60.01	60.32	58.79	59.03	58.80	31,300
15 Feb 2024	59.32	59.60	59.04	59.31	59.08	42,900
14 Feb 2024	58.38	58.86	57.84	58.85	58.62	33,800
13 Feb 2024	58.70	58.84	57.56	58.09	57.87	39,400
12 Feb 2024	58.58	59.55	58.35	59.31	59.08	36,400
09 Feb 2024	58.32	58.39	57.88	58.27	58.05	31,900
08 Feb 2024	58.64	59.01	58.20	58.56	58.33	54,800
07 Feb 2024	58.57	58.65	57.93	58.64	58.41	85,000
06 Feb 2024	57.89	58.38	57.78	58.27	58.05	30,500
05 Feb 2024	58.20	58.20	56.95	57.66	57.44	42,500
02 Feb 2024	58.63	58.63	57.64	58.35	58.13	30,700
01 Feb 2024	56.92	58.71	56.67	58.69	58.46	24,600
31 Jan 2024	57.91	57.93	56.22	56.37	56.15	69,400
30 Jan 2024	57.77	58.24	57.51	57.79	57.57	37,200
29 Jan 2024	58.23	58.31	56.87	58.31	58.09	49,600
26 Jan 2024	57.98	59.27	57.98	58.47	58.25	43,000
25 Jan 2024	56.55	57.32	56.55	57.31	57.09	61,600
24 Jan 2024	57.48	57.48	56.49	56.57	56.35	45,400
23 Jan 2024	56.54	57.08	56.18	56.86	56.64	43,200
22 Jan 2024	56.61	56.80	55.91	55.97	55.75	43,400
19 Jan 2024	56.73	56.83	55.94	56.66	56.44	46,400
18 Jan 2024	56.05	56.65	55.84	56.53	56.31	40,900
17 Jan 2024	56.02	56.56	55.80	56.13	55.91	53,000
16 Jan 2024	58.50	58.50	56.51	56.76	56.54	37,600
12 Jan 2024	57.83	58.64	57.83	58.04	57.82	72,700
11 Jan 2024	57.87	57.87	56.74	57.73	57.51	41,800
10 Jan 2024	57.66	58.20	57.55	58.12	57.90	117,800
09 Jan 2024	57.66	57.98	57.30	57.95	57.73	65,000
08 Jan 2024	57.05	58.04	57.05	58.04	57.82	67,200
05 Jan 2024	58.24	58.26	57.00	57.44	57.22	51,600
04 Jan 2024	57.94	58.72	57.94	58.15	57.93	66,700
03 Jan 2024	59.00	59.00	57.49	58.17	57.95	82,100
02 Jan 2024	59.54	60.08	58.89	59.20	58.97	87,900
29 Dec 2023	59.50	59.93	59.41	59.59	59.36	54,400
28 Dec 2023	59.37	60.04	59.37	59.81	59.58	54,500
27 Dec 2023	59.54	59.93	59.35	59.72	59.49	89,600
26 Dec 2023	59.73	60.04	59.39	59.89	59.66	44,800
22 Dec 2023	59.74	60.22	59.39	59.82	59.59	32,300
21 Dec 2023	59.92	60.17	58.88	59.77	59.54	50,500
20 Dec 2023	60.69	61.04	58.98	59.26	59.03	104,000
19 Dec 2023	60.80	61.45	60.80	61.26	61.02	62,400
18 Dec 2023	59.63	60.76	59.63	60.29	60.06	66,400
15 Dec 2023	58.17	60.43	58.17	59.84	59.61	194,400
14 Dec 2023	59.28	60.81	59.28	60.62	60.39	111,700
13 Dec 2023	58.71	59.21	57.38	59.06	58.83	238,900
12 Dec 2023	58.18	58.96	57.99	58.71	58.48	54,400
11 Dec 2023	57.09	58.17	56.90	58.15	57.93	42,500
08 Dec 2023	56.60	57.25	56.24	56.78	56.56	72,300
07 Dec 2023	55.69	56.83	55.69	56.34	56.12	83,000
06 Dec 2023	59.71	59.71	54.79	55.69	55.48	173,500
05 Dec 2023	61.38	62.31	61.38	61.94	61.70	33,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Brown-Forman Corporation (BF-A)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)