Brown Forman Corp (BF.A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 1.33067198935 | 45.09 | 46.01 | 44.78 | 42884 | 45.36117819 | CS |
| 4 | -0.54 | -1.16807268008 | 46.23 | 46.44 | 44.29 | 54980 | 45.34250836 | CS |
| 12 | 1.25 | 2.81278127813 | 44.44 | 46.44 | 42.095 | 80318 | 44.19680563 | CS |
| 26 | -13 | -22.1502811382 | 58.69 | 61.3218 | 42.095 | 66268 | 47.56116024 | CS |
| 52 | -23.16 | -33.6383442266 | 68.85 | 70.575 | 42.095 | 67858 | 54.31850807 | CS |
| 156 | -20.4 | -30.8669995461 | 66.09 | 76.6 | 42.095 | 54766 | 61.82055263 | CS |
| 260 | -11.22 | -19.7153400105 | 56.91 | 83.01 | 41.03 | 51131 | 63.27665818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 45.69 | 0.2 | 0.44 | 45.35 | 46.01 | 45.35 | 45005 |
| 1724366400 | 45.49 | -0.06 | -0.13 | 45.72 | 45.72 | 45.1127 | 56142 |
| 1724280000 | 45.55 | 0.69 | 1.54 | 45.15 | 45.78 | 45.15 | 36218 |
| 1724193600 | 44.86 | -0.51 | -1.12 | 45.13 | 45.29 | 44.78 | 43356 |
| 1724107200 | 45.37 | -0.19 | -0.42 | 45.56 | 45.87 | 45.11 | 42055 |
| 1723848000 | 45.56 | 0.26 | 0.57 | 45.01 | 45.56 | 45.01 | 36166 |
| 1723761600 | 45.3 | 0.43 | 0.96 | 44.74 | 45.54 | 44.74 | 38881 |
| 1723675200 | 44.87 | -0.14 | -0.31 | 44.81 | 45.01 | 44.66 | 43504 |
| 1723588800 | 45.01 | 0.46 | 1.03 | 44.81 | 45.02 | 44.39 | 40866 |
| 1723502400 | 44.55 | -0.4 | -0.89 | 44.68 | 44.92 | 44.43 | 53836 |
| 1723243200 | 44.95 | -0.14 | -0.31 | 44.85 | 44.97 | 44.46 | 36947 |
| 1723156800 | 45.09 | -0.35 | -0.77 | 45.21 | 45.3349 | 44.8 | 49441 |
| 1723070400 | 45.44 | 0.23 | 0.51 | 45.31 | 45.93 | 45.22 | 58642 |
| 1722984000 | 45.21 | 0.35 | 0.78 | 44.75 | 45.775 | 44.75 | 84372 |
| 1722897600 | 44.86 | -0.9 | -1.97 | 45.0815 | 45.79 | 44.7 | 71139 |
| 1722638400 | 45.76 | 0.55 | 1.22 | 45.36 | 46.18 | 44.99 | 54323 |
| 1722552000 | 45.21 | -0.38 | -0.83 | 45.95 | 46.15 | 45.0717 | 51075 |
| 1722465600 | 45.59 | 0.35 | 0.77 | 45.24 | 45.89 | 44.99 | 93174 |
| 1722379200 | 45.24 | -0.66 | -1.44 | 45.47 | 45.47 | 44.5451 | 65895 |
| 1722292800 | 45.9 | -0.46 | -0.99 | 46.25 | 46.3 | 45.53 | 67538 |
| 1722033600 | 46.36 | 0.37 | 0.80 | 46.23 | 46.44 | 45.77 | 71200 |
| 1721947200 | 45.99 | 1.35 | 3.02 | 44.4 | 46.2 | 44.4 | 63838 |
| 1721860800 | 44.64 | 0.11 | 0.25 | 44.43 | 44.6899 | 44.355 | 38721 |
| 1721774400 | 44.53 | 0.05 | 0.11 | 44.75 | 45.04 | 44.45 | 66079 |
| 1721688000 | 44.48 | 0.13 | 0.29 | 44.33 | 44.53 | 43.68 | 67298 |
| 1721428800 | 44.35 | -0.14 | -0.31 | 44.29 | 44.36 | 43.86 | 63761 |
| 1721342400 | 44.49 | -0.79 | -1.74 | 45.37 | 45.72 | 44.4107 | 44166 |
| 1721256000 | 45.28 | 0.86 | 1.94 | 44.94 | 45.415 | 44.88 | 53671 |
| 1721169600 | 44.42 | -0.11 | -0.25 | 44.21 | 44.81 | 43.92 | 62795 |
| 1721083200 | 44.53 | -0.45 | -1.00 | 44.9 | 45.06 | 44.47 | 77920 |
| 1720824000 | 44.98 | 0.78 | 1.76 | 44.57 | 45 | 44.315 | 49719 |
| 1720737600 | 44.2 | 0.59 | 1.35 | 43.85 | 45.58 | 43.85 | 82319 |
| 1720651200 | 43.61 | 1.06 | 2.49 | 42.82 | 43.64 | 42.76 | 78941 |
| 1720564800 | 42.55 | -0.57 | -1.32 | 43.01 | 43.01 | 42.48 | 85593 |
| 1720478400 | 43.12 | -0.07 | -0.16 | 43.27 | 43.32 | 42.59 | 70840 |
| 1720219200 | 43.19 | 0.47 | 1.10 | 42.72 | 43.22 | 42.5 | 61926 |
| 1720040640 | 42.72 | -0.38 | -0.88 | 43.17 | 43.55 | 42.63 | 53042 |
| 1719960000 | 43.1 | 0.22 | 0.51 | 43.06 | 43.185 | 42.565 | 106450 |
| 1719873600 | 42.88 | -1.25 | -2.83 | 44.29 | 44.53 | 42.88 | 147978 |
| 1719614400 | 44.13 | 0.68 | 1.57 | 43.34 | 44.15 | 42.96 | 1345849 |
| 1719528000 | 43.45 | 0.16 | 0.37 | 43.03 | 43.49 | 42.87 | 76797 |
| 1719441600 | 43.29 | 0.15 | 0.35 | 43.08 | 43.63 | 42.95 | 47365 |
| 1719355200 | 43.14 | -0.43 | -0.99 | 43.34 | 43.64 | 42.96 | 112984 |
| 1719268800 | 43.57 | 0.02 | 0.05 | 43.55 | 43.83 | 43.22 | 54262 |
| 1719009600 | 43.55 | 0.35 | 0.81 | 43.34 | 43.82 | 43.07 | 198855 |
| 1718923200 | 43.2 | -0.07 | -0.16 | 43 | 43.4944 | 42.8553 | 131200 |
| 1718750400 | 43.27 | -0.91 | -2.06 | 44.27 | 44.55 | 43.18 | 113460 |
| 1718664000 | 44.18 | 0.31 | 0.71 | 43.5 | 44.6 | 43.5 | 89847 |
| 1718404800 | 43.87 | 0.43 | 0.99 | 43.01 | 44.28 | 43.01 | 79539 |
| 1718318400 | 43.44 | 0.45 | 1.05 | 42.7 | 43.5 | 42.68 | 186897 |
| 1718232000 | 42.99 | -0.05 | -0.12 | 43.31 | 43.36 | 42.615 | 159001 |
| 1718145600 | 43.04 | 0.23 | 0.54 | 42.81 | 43.11 | 42.095 | 86112 |
| 1718059200 | 42.81 | -0.84 | -1.92 | 43.56 | 43.65 | 42.55 | 77363 |
| 1717800000 | 43.65 | -0.24 | -0.55 | 43.73 | 44.37 | 43.565 | 84344 |
| 1717713600 | 43.89 | 0.61 | 1.41 | 43.38 | 44.49 | 43.38 | 111939 |
| 1717627200 | 43.28 | -2.44 | -5.34 | 46.28 | 46.28 | 42.76 | 196017 |
| 1717540800 | 45.72 | -0.27 | -0.59 | 45.6 | 46.03 | 45.49 | 73039 |
| 1717454400 | 45.99 | 0.19 | 0.41 | 46.01 | 46.4 | 45.5 | 82729 |
| 1717195200 | 45.8 | 1.27 | 2.85 | 44.44 | 45.89 | 44.075 | 159402 |
| 1717108800 | 44.53 | -0.13 | -0.29 | 44.89 | 44.95 | 44.42 | 110274 |
| 1717022400 | 44.66 | -0.58 | -1.28 | 45.24 | 45.24 | 44.575 | 76751 |
| 1716936000 | 45.24 | -0.65 | -1.42 | 46.22 | 46.22 | 44.49 | 114746 |
| 1716590400 | 45.89 | -0.62 | -1.33 | 46.9 | 46.96 | 45.8501 | 90639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
