NYSE - Delayed Quote
USD
Brown-Forman Corporation (BF-B)
26.73
-0.78
(-2.84%)
At close: September 4 at 4:00:02 PM EDT
26.82
+0.09
(+0.34%)
After hours: September 4 at 7:59:46 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
27.48
27.56
26.54
26.73
26.73
1,991,300
Sep 3, 2026
0.231
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
27.12
27.61
26.99
27.51
27.51
2,400,200
Sep 2, 2026
26.96
27.91
26.74
27.38
27.15
4,039,100
Sep 1, 2026
26.57
26.84
26.24
26.36
26.14
3,182,200
Aug 31, 2026
27.15
27.17
26.49
26.57
26.35
2,420,700
Aug 28, 2026
27.58
27.66
27.16
27.22
26.99
1,396,800
Aug 27, 2026
27.15
27.89
27.15
27.28
27.05
1,762,400
Aug 26, 2026
28.38
28.41
27.88
28.07
27.83
1,244,700
Aug 25, 2026
28.39
28.50
28.00
28.18
27.94
2,142,800
Aug 24, 2026
28.68
29.31
28.62
28.75
28.51
1,938,700
Aug 21, 2026
28.16
28.49
28.02
28.44
28.20
2,256,000
Aug 20, 2026
28.18
28.53
27.89
28.41
28.17
2,068,000
Aug 19, 2026
27.44
28.73
27.38
28.43
28.19
2,691,700
Aug 18, 2026
27.90
27.90
27.15
27.15
26.92
2,449,200
Aug 17, 2026
28.17
28.17
27.42
27.58
27.35
1,607,000
Aug 14, 2026
27.86
28.46
27.80
28.42
28.18
1,297,200
Aug 13, 2026
28.27
28.54
27.83
28.03
27.79
1,434,900
Aug 12, 2026
27.64
28.04
27.56
27.92
27.68
1,120,000
Aug 11, 2026
28.11
28.11
27.65
28.03
27.79
1,221,200
Aug 10, 2026
28.26
28.60
27.92
28.19
27.95
1,759,700
Aug 7, 2026
28.31
28.70
28.24
28.52
28.28
2,220,000
Aug 6, 2026
29.01
29.11
28.13
28.27
28.03
1,505,900
Aug 5, 2026
28.71
28.71
28.08
28.38
28.14
1,695,700
Aug 4, 2026
27.73
28.50
27.12
28.47
28.23
2,172,900
Aug 3, 2026
28.84
29.31
27.80
27.81
27.58
2,218,300
Jul 31, 2026
28.81
28.93
28.40
28.73
28.49
2,931,900
Jul 30, 2026
28.90
29.16
28.35
28.83
28.59
2,220,600
Jul 29, 2026
28.45
29.69
28.30
29.52
29.27
3,055,100
Jul 28, 2026
28.00
29.36
27.86
28.90
28.66
6,501,700
Jul 27, 2026
26.41
27.51
26.27
27.40
27.17
2,416,300
Jul 24, 2026
25.81
26.21
25.69
26.08
25.86
1,128,200
Jul 23, 2026
26.10
26.22
25.50
25.70
25.48
1,503,300
Jul 22, 2026
26.65
26.70
26.18
26.41
26.19
1,470,100
Jul 21, 2026
26.22
26.38
25.95
26.29
26.07
2,082,000
Jul 20, 2026
25.70
26.59
25.45
26.41
26.19
2,663,200
Jul 17, 2026
26.35
26.42
25.53
25.58
25.36
2,904,200
Jul 16, 2026
25.38
26.03
25.21
25.96
25.74
2,680,500
Jul 15, 2026
24.99
25.27
24.98
25.07
24.86
2,159,000
Jul 14, 2026
26.04
26.04
24.90
25.10
24.89
3,303,000
Jul 13, 2026
26.61
27.02
26.03
26.25
26.03
1,938,800
Jul 10, 2026
25.53
26.31
25.39
26.17
25.95
2,245,200
Jul 9, 2026
25.55
25.74
25.06
25.22
25.01
3,408,200
Jul 8, 2026
26.13
26.14
25.69
25.78
25.56
1,785,500
Jul 7, 2026
26.63
27.06
25.87
25.91
25.69
1,954,600
Jul 6, 2026
25.75
25.92
25.00
25.75
25.53
2,949,100
Jul 2, 2026
26.04
26.34
25.91
26.16
25.94
2,581,700
Jul 1, 2026
26.47
26.95
25.58
25.83
25.61
2,911,800
Jun 30, 2026
27.46
27.55
26.60
26.65
26.43
2,976,800
Jun 29, 2026
27.80
28.07
27.48
27.72
27.49
2,430,000
Jun 26, 2026
27.38
28.00
27.18
27.96
27.72
4,889,300
Jun 25, 2026
27.30
28.00
27.02
27.68
27.45
3,227,300
Jun 24, 2026
27.47
27.85
27.28
27.80
27.57
2,709,900
Jun 23, 2026
27.33
27.69
27.15
27.24
27.01
2,297,200
Jun 22, 2026
26.56
27.58
26.45
27.26
27.03
4,071,300
Jun 18, 2026
25.88
26.85
25.61
26.64
26.42
7,148,100
Jun 17, 2026
26.48
26.58
25.27
25.51
25.29
3,038,200
Jun 16, 2026
27.03
27.23
26.47
26.61
26.39
2,147,000
Jun 15, 2026
26.94
27.36
26.88
26.94
26.71
2,981,100
Jun 12, 2026
26.71
27.08
26.45
27.01
26.78
2,186,600
Jun 11, 2026
26.79
26.89
26.41
26.68
26.45
1,854,100
Jun 10, 2026
0.231
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
26.51
26.75
26.30
26.53
26.31
2,405,700
Jun 9, 2026
26.51
26.80
26.22
26.73
26.28
3,213,600
Jun 8, 2026
26.35
26.83
25.92
26.44
25.99
3,203,000
Jun 5, 2026
25.32
26.23
25.32
26.16
25.72
3,507,900
Jun 4, 2026
25.33
26.17
24.86
25.46
25.03
4,351,700
Jun 3, 2026
24.85
25.20
24.66
24.76
24.34
4,650,100
Jun 2, 2026
25.13
25.26
24.74
24.94
24.52
2,577,900
Jun 1, 2026
25.56
25.88
25.08
25.16
24.73
3,146,000
May 29, 2026
25.57
26.05
25.56
25.72
25.28
2,757,500
May 28, 2026
25.60
26.05
25.15
25.96
25.52
1,972,900
May 27, 2026
25.74
26.32
25.66
25.94
25.50
2,532,100
May 26, 2026
26.08
26.23
24.82
25.38
24.95
2,861,100
May 22, 2026
25.98
26.24
25.56
26.20
25.75
1,732,800
May 21, 2026
25.35
26.11
24.90
26.04
25.60
2,289,600
May 20, 2026
25.70
25.91
24.90
25.64
25.20
2,530,800
May 19, 2026
26.27
26.49
25.74
25.92
25.48
2,525,100
May 18, 2026
26.38
26.74
26.17
26.25
25.80
2,633,500
May 15, 2026
26.39
26.60
26.03
26.38
25.93
2,484,400
May 14, 2026
26.37
26.44
25.90
26.09
25.65
2,272,400
May 13, 2026
26.72
26.86
25.64
26.16
25.72
2,719,400
May 12, 2026
26.50
27.13
25.71
26.56
26.11
6,541,000
May 11, 2026
27.52
27.90
26.81
26.83
26.37
4,433,000
May 8, 2026
27.17
27.95
26.89
27.68
27.21
4,509,800
May 7, 2026
26.74
27.93
26.32
27.38
26.91
5,589,500
May 6, 2026
26.60
27.25
26.47
26.98
26.52
4,115,900
May 5, 2026
24.90
26.57
24.69
26.26
25.81
4,340,300
May 4, 2026
25.34
25.80
24.60
24.66
24.24
5,346,000
May 1, 2026
25.93
26.20
25.41
25.55
25.12
3,028,600
Apr 30, 2026
24.94
25.92
24.83
25.77
25.33
6,884,300
Apr 29, 2026
25.52
25.78
24.69
24.87
24.45
12,127,700
Apr 28, 2026
27.53
27.97
27.30
27.73
27.26
2,565,700
Apr 27, 2026
28.40
28.50
27.57
27.59
27.12
2,200,100
Apr 24, 2026
28.48
28.73
28.16
28.31
27.83
2,902,800
Apr 23, 2026
28.66
28.83
28.26
28.40
27.92
3,668,800
Apr 22, 2026
28.89
28.97
28.40
28.53
28.04
2,490,200
Apr 21, 2026
29.08
29.36
28.71
28.75
28.26
4,357,000
Apr 20, 2026
29.49
30.23
28.67
29.26
28.76
5,882,600
Apr 17, 2026
29.50
29.68
28.72
29.15
28.65
5,676,100
Apr 16, 2026
29.23
29.92
29.13
29.46
28.96
4,878,800
Apr 15, 2026
29.13
30.28
28.27
29.57
29.07
7,737,700
Apr 14, 2026
29.29
29.56
28.99
29.21
28.71
4,010,100
Apr 13, 2026
29.60
29.79
28.84
29.27
28.77
5,673,500
Apr 10, 2026
30.28
30.72
29.31
29.49
28.99
6,225,800
Apr 9, 2026
26.53
31.24
26.53
30.31
29.79
13,428,400
Apr 8, 2026
27.10
27.25
26.63
26.85
26.39
3,133,500
Apr 7, 2026
26.73
26.97
26.45
26.55
26.10
3,739,000
Apr 6, 2026
26.55
27.01
26.49
26.73
26.28
3,385,000
Apr 2, 2026
26.49
26.89
26.23
26.75
26.30
2,639,700
Apr 1, 2026
26.27
26.72
25.90
26.51
26.06
3,382,300
Mar 31, 2026
26.61
26.74
26.15
26.44
25.99
4,720,300
Mar 30, 2026
27.19
27.38
26.61
26.71
26.26
7,266,900
Mar 27, 2026
26.02
27.62
25.97
27.19
26.73
12,955,900
Mar 26, 2026
23.33
28.46
23.29
25.74
25.30
30,126,200
Mar 25, 2026
23.09
23.54
22.76
23.49
23.09
2,797,400
Mar 24, 2026
22.92
23.16
22.76
22.80
22.41
2,448,800
Mar 23, 2026
23.28
23.29
22.83
22.93
22.54
3,473,400
Mar 20, 2026
23.30
23.43
22.72
22.80
22.41
10,416,100
Mar 19, 2026
22.91
23.77
22.91
23.31
22.91
4,713,000
Mar 18, 2026
22.91
23.08
22.61
22.94
22.55
4,151,500
Mar 17, 2026
23.49
23.60
23.08
23.15
22.76
4,775,900
Mar 16, 2026
24.14
24.14
22.84
23.08
22.69
6,385,500
Mar 13, 2026
23.44
23.75
23.28
23.49
23.09
7,664,500
Mar 12, 2026
24.01
24.12
23.06
23.07
22.68
6,821,000
Mar 11, 2026
25.02
25.30
24.18
24.22
23.81
5,270,400
Mar 10, 2026
24.94
25.58
24.78
25.40
24.97
4,437,200
Mar 9, 2026
0.231
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
24.76
25.05
24.23
24.88
24.46
7,916,800
Mar 6, 2026
25.88
25.88
25.11
25.26
24.60
6,558,600
Mar 5, 2026
26.05
26.79
25.77
26.12
25.44
7,870,300
Mar 4, 2026
29.14
29.78
25.16
26.26
25.58
20,146,000
Mar 3, 2026
28.15
28.51
27.87
28.13
27.40
7,654,100
Mar 2, 2026
28.84
29.33
28.41
28.85
28.10
4,965,200
Feb 27, 2026
28.60
29.38
28.58
28.86
28.11
17,999,400
Feb 26, 2026
28.12
28.57
27.89
28.48
27.74
3,917,200
Feb 25, 2026
29.38
29.42
27.59
28.10
27.37
7,622,900
Feb 24, 2026
30.35
30.46
29.96
30.42
29.63
3,235,200
Feb 23, 2026
29.88
30.45
29.82
30.20
29.41
3,573,500
Feb 20, 2026
29.71
29.99
29.28
29.99
29.21
4,403,700
Feb 19, 2026
29.45
29.70
28.96
29.42
28.66
3,336,100
Feb 18, 2026
28.87
29.44
28.38
29.42
28.66
2,905,800
Feb 17, 2026
29.93
30.07
28.96
29.26
28.50
3,398,000
Feb 13, 2026
30.40
30.58
29.21
29.95
29.17
3,844,600
Feb 12, 2026
30.20
30.79
29.71
30.67
29.87
5,585,100
Feb 11, 2026
29.76
30.38
29.65
30.28
29.49
4,960,700
Feb 10, 2026
29.38
30.09
29.24
29.91
29.13
2,941,100
Feb 9, 2026
29.25
29.67
28.94
29.48
28.71
3,069,700
Feb 6, 2026
28.97
29.50
28.97
29.45
28.68
3,602,600
Feb 5, 2026
29.14
29.33
28.68
28.97
28.22
3,998,600
Feb 4, 2026
28.50
29.74
28.28
29.29
28.53
7,029,400
Feb 3, 2026
27.07
28.52
26.90
28.15
27.42
6,582,400
Feb 2, 2026
27.25
27.50
26.73
27.12
26.42
4,031,700
Jan 30, 2026
26.80
27.42
26.70
27.37
26.66
5,243,300
Jan 29, 2026
26.54
26.99
26.11
26.90
26.20
5,480,500
Jan 28, 2026
27.00
27.00
26.15
26.31
25.63
3,994,000
Jan 27, 2026
27.32
27.35
26.66
26.77
26.07
3,492,800
Jan 26, 2026
27.73
27.81
27.22
27.41
26.70
4,060,100
Jan 23, 2026
27.67
27.82
27.24
27.57
26.85
4,131,900
Jan 22, 2026
28.20
28.24
27.73
27.93
27.20
5,731,500
Jan 21, 2026
27.29
28.16
27.15
28.01
27.28
6,829,100
Jan 20, 2026
26.10
27.32
25.88
27.19
26.48
5,377,400
Jan 16, 2026
26.97
27.09
26.12
26.40
25.71
3,950,200
Jan 15, 2026
27.04
27.50
26.62
27.42
26.71
3,674,400
Jan 14, 2026
26.63
27.46
26.57
27.20
26.49
9,236,000
Jan 13, 2026
26.62
26.98
26.33
26.35
25.67
6,338,500
Jan 12, 2026
26.29
26.78
26.19
26.62
25.93
5,906,200
Jan 9, 2026
25.80
25.99
25.58
25.96
25.29
3,768,200
Jan 8, 2026
25.47
26.58
25.41
25.69
25.02
7,130,200
Jan 7, 2026
26.08
26.23
25.32
25.35
24.69
4,535,600
Jan 6, 2026
25.80
26.32
25.62
26.10
25.42
4,529,200
Jan 5, 2026
25.88
26.34
25.75
25.81
25.14
6,099,000
Jan 2, 2026
26.13
26.40
25.79
26.14
25.46
3,168,500
Dec 31, 2025
26.09
26.37
26.06
26.06
25.38
2,964,000
Dec 30, 2025
26.00
26.39
25.99
26.33
25.65
3,478,700
Dec 29, 2025
26.15
26.46
26.00
26.11
25.43
4,049,700
Dec 26, 2025
26.78
26.93
26.09
26.19
25.51
3,442,000
Dec 24, 2025
26.64
26.89
26.37
26.89
26.19
2,627,500
Dec 23, 2025
28.06
28.09
26.56
26.64
25.95
5,424,500
Dec 22, 2025
28.36
28.49
27.87
28.10
27.37
4,606,800
Dec 19, 2025
28.70
29.06
28.49
28.50
27.76
12,700,900
Dec 18, 2025
28.98
29.35
28.71
28.86
28.11
4,254,800
Dec 17, 2025
29.84
30.19
28.46
28.84
28.09
6,279,400
Dec 16, 2025
30.64
31.04
30.35
30.41
29.62
5,278,400
Dec 15, 2025
30.77
31.00
30.15
30.37
29.58
3,795,400
Dec 12, 2025
31.08
31.48
30.70
30.76
29.96
3,888,000
Dec 11, 2025
30.47
31.15
30.40
30.88
30.08
3,952,400
Dec 10, 2025
30.03
30.38
29.75
30.38
29.59
3,495,900
Dec 9, 2025
30.07
30.45
29.49
29.65
28.88
5,613,700
Dec 8, 2025
30.11
30.33
29.82
30.15
29.37
4,452,200
Dec 5, 2025
0.231
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
29.42
30.65
29.05
30.40
29.61
6,343,700
Dec 4, 2025
30.50
31.92
28.81
29.70
28.70
12,755,400
Dec 3, 2025
30.12
30.62
30.07
30.09
29.08
7,932,300
Dec 2, 2025
29.65
29.99
29.31
29.89
28.89
5,837,800
Dec 1, 2025
28.91
30.39
28.90
29.72
28.72
7,710,300
Nov 28, 2025
28.94
29.36
28.86
28.98
28.01
2,321,200
Nov 26, 2025
28.69
29.09
28.64
28.64
27.68
3,232,900
Nov 25, 2025
28.79
28.95
28.46
28.80
27.83
3,821,800
Nov 24, 2025
28.49
28.87
28.30
28.55
27.59
4,552,400
Nov 21, 2025
27.89
28.99
27.89
28.45
27.49
5,212,000
Nov 20, 2025
27.39
28.14
27.37
27.90
26.96
3,588,000
Nov 19, 2025
27.49
27.79
27.02
27.25
26.34
3,468,400
Nov 18, 2025
27.63
28.05
27.17
27.69
26.76
3,795,500
Nov 17, 2025
27.87
28.24
27.74
27.78
26.85
2,969,700
Nov 14, 2025
27.87
28.28
27.65
27.87
26.93
3,993,700
Nov 13, 2025
27.51
28.25
27.45
28.05
27.11
4,462,700
Nov 12, 2025
27.69
27.87
27.29
27.35
26.43
3,023,700
Nov 11, 2025
27.56
28.22
27.50
27.82
26.89
3,622,900
Nov 10, 2025
27.04
27.41
26.63
27.32
26.40
4,094,200
Nov 7, 2025
26.60
27.26
26.48
26.60
25.71
4,775,100
Nov 6, 2025
26.78
27.32
26.50
26.53
25.64
4,787,400
Nov 5, 2025
27.33
27.57
27.06
27.07
26.16
4,426,200
Nov 4, 2025
27.63
27.92
27.05
27.36
26.44
3,534,000
Nov 3, 2025
27.18
28.06
27.14
27.53
26.61
5,138,600
Oct 31, 2025
26.41
27.39
26.30
27.23
26.32
4,741,700
Oct 30, 2025
26.65
27.25
26.51
26.67
25.77
3,551,400
Oct 29, 2025
28.07
28.19
26.75
26.79
25.89
2,862,300
Oct 28, 2025
28.32
28.69
28.08
28.22
27.27
3,271,300
Oct 27, 2025
27.96
28.68
27.96
28.50
27.54
3,312,000
Oct 24, 2025
28.22
28.27
27.87
27.95
27.01
2,400,700
Oct 23, 2025
28.15
28.24
27.87
28.11
27.17
2,514,200
Oct 22, 2025
28.70
28.76
28.07
28.09
27.15
2,955,500
Oct 21, 2025
29.10
29.15
28.47
28.70
27.74
3,146,500
Oct 20, 2025
28.95
29.33
28.74
28.93
27.96
2,853,200
Oct 17, 2025
28.48
28.87
28.19
28.71
27.75
4,496,800
Oct 16, 2025
27.41
28.53
27.27
28.28
27.33
4,037,100
Oct 15, 2025
27.66
27.66
26.50
27.16
26.25
3,866,700
Oct 14, 2025
26.61
27.57
26.61
27.53
26.61
4,548,900
Oct 13, 2025
26.83
27.54
26.72
26.93
26.03
3,792,300
Oct 10, 2025
27.84
27.84
26.69
26.70
25.80
2,621,900
Oct 9, 2025
27.88
27.89
27.32
27.38
26.46
3,315,000
Oct 8, 2025
27.85
27.89
27.50
27.81
26.88
2,683,500
Oct 7, 2025
27.86
27.90
27.50
27.85
26.92
2,922,800
Oct 6, 2025
27.78
27.90
27.34
27.54
26.62
1,940,700
Oct 3, 2025
27.74
28.16
27.73
27.97
27.03
2,563,400
Oct 2, 2025
27.76
28.96
27.56
27.68
26.75
4,778,700
Oct 1, 2025
27.05
27.72
26.96
27.55
26.63
3,863,700
Sep 30, 2025
27.18
27.25
26.78
27.08
26.17
3,514,100
Sep 29, 2025
27.28
27.28
26.87
27.07
26.16
2,778,400
Sep 26, 2025
27.00
27.23
26.71
27.10
26.19
2,425,000
Sep 25, 2025
27.65
27.72
26.73
26.74
25.84
3,458,800
Sep 24, 2025
26.88
27.73
26.87
27.64
26.71
2,566,400
Sep 23, 2025
27.11
27.23
26.82
27.03
26.12
3,220,900
Sep 22, 2025
27.22
27.32
26.77
26.87
25.97
3,236,200
Sep 19, 2025
27.66
27.71
27.20
27.48
26.56
8,297,500
Sep 18, 2025
27.35
27.84
27.35
27.48
26.56
3,104,500
Sep 17, 2025
27.43
28.11
27.39
27.43
26.51
3,298,100
Sep 16, 2025
27.40
27.60
27.12
27.32
26.40
3,089,900
Sep 15, 2025
27.78
27.90
27.11
27.36
26.44
3,388,800
Sep 12, 2025
27.47
27.56
26.88
27.51
26.59
3,114,200
Sep 11, 2025
27.29
27.63
27.18
27.44
26.52
3,342,900
Sep 10, 2025
27.29
27.51
27.19
27.27
26.35
3,008,000
Sep 9, 2025
27.51
28.14
27.45
27.46
26.54
2,921,200
Sep 8, 2025
28.56
28.70
27.40
27.59
26.66
3,764,100
Sep 5, 2025
28.14
28.99
27.95
28.91
27.94
3,472,100
