Brown-Forman Corp (BF5B.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 07:35PM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 39.04 | 39.14 | 38.42 | 38.84 | 38.84 | 200 |
| 05 Jul 2024 | 39.28 | 39.68 | 38.67 | 38.94 | 38.94 | - |
| 04 Jul 2024 | 39.35 | 39.45 | 39.32 | 39.32 | 39.32 | - |
| 03 Jul 2024 | 39.49 | 39.70 | 38.76 | 38.79 | 38.79 | - |
| 02 Jul 2024 | 39.24 | 39.60 | 39.11 | 39.36 | 39.36 | - |
| 01 Jul 2024 | 40.26 | 40.51 | 39.61 | 39.61 | 39.61 | - |
| 28 Jun 2024 | 40.53 | 40.70 | 40.03 | 40.09 | 40.09 | - |
| 27 Jun 2024 | 40.54 | 40.55 | 40.05 | 40.17 | 40.17 | - |
| 26 Jun 2024 | 40.37 | 40.80 | 40.33 | 40.60 | 40.60 | - |
| 25 Jun 2024 | 40.79 | 40.79 | 40.24 | 40.24 | 40.24 | - |
| 24 Jun 2024 | 40.82 | 40.89 | 40.45 | 40.75 | 40.75 | - |
| 21 Jun 2024 | 40.43 | 41.10 | 40.42 | 40.42 | 40.42 | - |
| 20 Jun 2024 | 40.53 | 40.79 | 40.18 | 40.53 | 40.53 | - |
| 19 Jun 2024 | 40.53 | 40.53 | 40.44 | 40.45 | 40.45 | - |
| 18 Jun 2024 | 41.30 | 41.30 | 40.31 | 40.44 | 40.44 | - |
| 17 Jun 2024 | 41.26 | 41.35 | 40.72 | 41.18 | 41.18 | - |
| 14 Jun 2024 | 39.90 | 40.86 | 39.56 | 40.75 | 40.75 | - |
| 13 Jun 2024 | 39.66 | 40.00 | 39.14 | 39.94 | 39.94 | - |
| 12 Jun 2024 | 40.23 | 40.81 | 39.52 | 39.52 | 39.52 | - |
| 11 Jun 2024 | 39.81 | 40.24 | 39.41 | 39.99 | 39.99 | - |
| 10 Jun 2024 | 40.86 | 40.86 | 39.62 | 40.09 | 40.09 | - |
| 07 Jun 2024 | 40.20 | 41.03 | 40.07 | 40.61 | 40.61 | - |
| 07 Jun 2024 | 0.2178 Dividend | |||||
| 06 Jun 2024 | 39.21 | 40.69 | 39.21 | 40.12 | 39.90 | - |
| 05 Jun 2024 | 42.19 | 42.86 | 39.34 | 39.61 | 39.39 | 200 |
| 04 Jun 2024 | 42.22 | 42.46 | 41.96 | 42.18 | 41.95 | - |
| 03 Jun 2024 | 42.45 | 42.74 | 42.10 | 42.30 | 42.07 | - |
| 31 May 2024 | 40.92 | 41.78 | 40.73 | 41.78 | 41.55 | - |
| 30 May 2024 | 40.47 | 41.15 | 40.40 | 40.83 | 40.61 | - |
| 29 May 2024 | 41.23 | 41.45 | 41.08 | 41.14 | 40.92 | - |
| 28 May 2024 | 42.79 | 42.79 | 41.21 | 41.21 | 40.99 | - |
| 27 May 2024 | 42.42 | 42.71 | 42.40 | 42.71 | 42.48 | - |
| 24 May 2024 | 42.87 | 43.58 | 42.14 | 42.25 | 42.02 | 100 |
| 23 May 2024 | 43.51 | 43.57 | 42.64 | 42.70 | 42.47 | 22 |
| 22 May 2024 | 43.58 | 43.95 | 43.05 | 43.57 | 43.33 | - |
| 21 May 2024 | 43.38 | 43.62 | 43.22 | 43.35 | 43.11 | - |
| 20 May 2024 | 44.60 | 44.64 | 43.51 | 43.51 | 43.27 | - |
| 17 May 2024 | 44.81 | 45.49 | 44.21 | 44.34 | 44.10 | - |
| 16 May 2024 | 43.78 | 44.53 | 43.78 | 44.53 | 44.29 | - |
| 15 May 2024 | 45.12 | 45.13 | 43.66 | 43.85 | 43.61 | - |
| 14 May 2024 | 45.55 | 45.71 | 44.51 | 44.78 | 44.54 | - |
| 13 May 2024 | 45.62 | 45.72 | 45.38 | 45.39 | 45.14 | - |
| 10 May 2024 | 45.03 | 45.26 | 44.58 | 45.21 | 44.96 | - |
| 09 May 2024 | 44.21 | 44.70 | 44.17 | 44.68 | 44.44 | - |
| 08 May 2024 | 44.21 | 44.27 | 43.64 | 44.10 | 43.86 | - |
| 07 May 2024 | 43.62 | 44.03 | 43.58 | 43.87 | 43.63 | - |
| 06 May 2024 | 44.59 | 44.63 | 43.66 | 43.72 | 43.48 | - |
| 03 May 2024 | 44.62 | 44.90 | 44.25 | 44.38 | 44.14 | - |
| 02 May 2024 | 44.11 | 44.52 | 44.05 | 44.39 | 44.15 | - |
| 30 Apr 2024 | 45.46 | 45.46 | 44.84 | 44.86 | 44.62 | - |
| 29 Apr 2024 | 45.07 | 45.47 | 44.98 | 45.47 | 45.22 | - |
| 26 Apr 2024 | 44.93 | 45.37 | 44.85 | 45.21 | 44.96 | - |
| 25 Apr 2024 | 45.62 | 45.62 | 44.73 | 44.96 | 44.72 | - |
| 24 Apr 2024 | 46.34 | 46.34 | 45.47 | 45.65 | 45.40 | - |
| 23 Apr 2024 | 46.15 | 46.78 | 45.89 | 46.03 | 45.78 | - |
| 22 Apr 2024 | 46.20 | 46.55 | 45.82 | 46.11 | 45.86 | - |
| 19 Apr 2024 | 45.62 | 46.39 | 45.62 | 46.39 | 46.14 | - |
| 18 Apr 2024 | 46.18 | 46.44 | 45.87 | 45.95 | 45.70 | - |
| 17 Apr 2024 | 45.88 | 46.20 | 45.80 | 46.02 | 45.77 | - |
| 16 Apr 2024 | 46.40 | 46.79 | 45.75 | 45.80 | 45.55 | - |
| 15 Apr 2024 | 46.63 | 46.85 | 46.28 | 46.59 | 46.34 | - |
| 12 Apr 2024 | 47.09 | 47.39 | 46.27 | 46.52 | 46.27 | - |
| 11 Apr 2024 | 46.53 | 47.18 | 46.31 | 47.17 | 46.91 | - |
| 10 Apr 2024 | 46.97 | 47.18 | 46.33 | 46.46 | 46.21 | - |
| 09 Apr 2024 | 46.64 | 46.96 | 46.60 | 46.88 | 46.63 | - |
| 08 Apr 2024 | 47.00 | 47.18 | 46.79 | 46.89 | 46.64 | - |
| 05 Apr 2024 | 47.56 | 47.66 | 46.82 | 46.96 | 46.71 | - |
| 04 Apr 2024 | 47.90 | 47.97 | 47.64 | 47.78 | 47.52 | - |
| 03 Apr 2024 | 47.22 | 47.65 | 47.10 | 47.65 | 47.39 | - |
| 02 Apr 2024 | 47.50 | 47.90 | 47.00 | 47.21 | 46.95 | - |
| 28 Mar 2024 | 48.01 | 48.38 | 47.79 | 48.19 | 47.93 | - |
| 27 Mar 2024 | 47.27 | 48.09 | 46.85 | 47.86 | 47.60 | - |
| 26 Mar 2024 | 46.90 | 47.29 | 46.90 | 47.03 | 46.77 | - |
| 25 Mar 2024 | 47.18 | 47.67 | 46.67 | 46.86 | 46.61 | - |
| 22 Mar 2024 | 47.59 | 47.76 | 47.23 | 47.36 | 47.10 | - |
| 21 Mar 2024 | 47.96 | 48.16 | 47.89 | 47.89 | 47.63 | - |
| 20 Mar 2024 | 48.06 | 48.32 | 47.82 | 47.88 | 47.62 | - |
| 19 Mar 2024 | 48.27 | 48.71 | 47.86 | 47.93 | 47.67 | 96 |
| 18 Mar 2024 | 49.56 | 49.62 | 48.50 | 48.51 | 48.25 | - |
| 15 Mar 2024 | 48.96 | 49.50 | 48.79 | 49.50 | 49.23 | - |
| 14 Mar 2024 | 49.73 | 49.95 | 48.68 | 48.95 | 48.68 | - |
| 13 Mar 2024 | 49.69 | 49.80 | 49.54 | 49.54 | 49.27 | - |
| 12 Mar 2024 | 50.34 | 50.58 | 49.75 | 50.10 | 49.83 | - |
| 11 Mar 2024 | 49.70 | 50.66 | 49.47 | 50.34 | 50.07 | - |
| 08 Mar 2024 | 49.83 | 50.08 | 49.48 | 49.78 | 49.51 | 200 |
| 07 Mar 2024 | 51.44 | 52.06 | 49.68 | 49.81 | 49.54 | - |
| 07 Mar 2024 | 0.2178 Dividend | |||||
| 06 Mar 2024 | 55.98 | 56.18 | 50.32 | 51.44 | 50.94 | - |
| 05 Mar 2024 | 55.32 | 56.02 | 55.32 | 55.66 | 55.12 | - |
| 04 Mar 2024 | 55.50 | 55.94 | 55.26 | 55.38 | 54.85 | - |
| 01 Mar 2024 | 55.84 | 55.92 | 55.06 | 55.84 | 55.30 | - |
| 29 Feb 2024 | 53.92 | 55.62 | 53.66 | 55.62 | 55.08 | - |
| 28 Feb 2024 | 53.14 | 54.04 | 51.90 | 53.88 | 53.36 | - |
| 27 Feb 2024 | 52.46 | 53.10 | 52.46 | 53.10 | 52.59 | - |
| 26 Feb 2024 | 53.00 | 53.00 | 52.02 | 52.62 | 52.11 | - |
| 23 Feb 2024 | 53.48 | 53.62 | 53.10 | 53.28 | 52.77 | - |
| 22 Feb 2024 | 54.16 | 54.26 | 53.28 | 53.50 | 52.98 | - |
| 21 Feb 2024 | 54.02 | 54.30 | 53.94 | 53.94 | 53.42 | - |
| 20 Feb 2024 | 53.52 | 54.34 | 53.32 | 53.96 | 53.44 | - |
| 19 Feb 2024 | 53.74 | 53.78 | 53.70 | 53.70 | 53.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.