Brown-Forman Corporation (BF-B) Historical Stock Data
48.11 ↓0.90 (-1.84%)
As of Market Close on April 25th, 2024.
Historical Data
In the past 30 trading days, BF-B is down -0.39% a day on average. There have been 10 days where Brown-Forman Corporation closed green and 20 days where BF-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 48.98 | 48.11 | ↓$0.87 (-1.78%) | 47.84 | 49.00 | 1.67M |
| 2024-04-24 | 49.00 | 49.01 | ↑$0.01 (0.02%) | 48.53 | 49.14 | 1.64M |
| 2024-04-23 | 49.06 | 49.39 | ↑$0.33 (0.67%) | 48.91 | 49.51 | 1.42M |
| 2024-04-22 | 49.35 | 49.15 | ↓$0.20 (-0.41%) | 48.75 | 49.39 | 1.30M |
| 2024-04-19 | 49.00 | 49.06 | ↑$0.06 (0.12%) | 48.93 | 49.63 | 2.41M |
| 2024-04-18 | 49.07 | 48.98 | ↓$0.09 (-0.18%) | 48.74 | 49.24 | 1.83M |
| 2024-04-17 | 48.95 | 49.14 | ↑$0.19 (0.39%) | 48.83 | 49.32 | 2.13M |
| 2024-04-16 | 49.41 | 48.71 | ↓$0.70 (-1.42%) | 48.45 | 49.44 | 2.82M |
| 2024-04-15 | 49.96 | 49.39 | ↓$0.57 (-1.14%) | 49.16 | 50.06 | 2.06M |
| 2024-04-12 | 50.04 | 49.43 | ↓$0.61 (-1.22%) | 49.21 | 50.33 | 2.23M |
| 2024-04-11 | 50.41 | 50.41 | ↑$0.00 (0.00%) | 50.01 | 50.83 | 3.66M |
| 2024-04-10 | 50.34 | 50.00 | ↓$0.34 (-0.68%) | 49.72 | 50.50 | 1.04M |
| 2024-04-09 | 50.91 | 50.92 | ↑$0.01 (0.02%) | 50.74 | 51.11 | 856.72K |
| 2024-04-08 | 50.92 | 50.65 | ↓$0.27 (-0.53%) | 50.60 | 51.15 | 1.41M |
| 2024-04-05 | 51.08 | 50.98 | ↓$0.10 (-0.20%) | 50.65 | 51.16 | 1.52M |
| 2024-04-04 | 52.00 | 51.42 | ↓$0.58 (-1.12%) | 51.23 | 52.24 | 1.62M |
| 2024-04-03 | 50.86 | 51.84 | ↑$0.98 (1.93%) | 50.75 | 52.04 | 2.08M |
| 2024-04-02 | 51.33 | 50.99 | ↓$0.34 (-0.66%) | 50.50 | 51.34 | 1.99M |
| 2024-04-01 | 51.31 | 51.02 | ↓$0.29 (-0.57%) | 51.01 | 51.41 | 1.52M |
| 2024-03-28 | 52.31 | 51.62 | ↓$0.69 (-1.32%) | 51.60 | 52.45 | 1.68M |
| 2024-03-27 | 51.26 | 52.04 | ↑$0.78 (1.52%) | 51.12 | 52.07 | 2.12M |
| 2024-03-26 | 51.27 | 51.00 | ↓$0.27 (-0.53%) | 50.70 | 51.32 | 1.41M |
| 2024-03-25 | 51.14 | 50.86 | ↓$0.28 (-0.55%) | 50.50 | 51.27 | 1.08M |
| 2024-03-22 | 51.60 | 50.90 | ↓$0.70 (-1.36%) | 50.89 | 51.70 | 1.02M |
| 2024-03-21 | 52.44 | 51.64 | ↓$0.80 (-1.53%) | 51.62 | 52.67 | 1.66M |
| 2024-03-20 | 52.31 | 52.25 | ↓$0.06 (-0.11%) | 51.88 | 52.59 | 1.49M |
| 2024-03-19 | 52.24 | 52.34 | ↑$0.10 (0.19%) | 51.90 | 52.64 | 2.32M |
| 2024-03-18 | 53.39 | 52.43 | ↓$0.96 (-1.80%) | 52.41 | 53.50 | 2.11M |
| 2024-03-15 | 52.76 | 53.72 | ↑$0.96 (1.82%) | 52.76 | 54.02 | 2.58M |
| 2024-03-14 | 54.02 | 53.31 | ↓$0.71 (-1.31%) | 52.95 | 54.02 | 1.82M |
Create an account or log in to view more rows.
$BF-B never selling
$BF-B why is there no volume? Is that suspicious?
$BF-B what’s gonna happen now
$BF-B BUY BUY BUY
$BF-B When they tell me diversifying is for idiots
$BF-B Algorithms are playing games
$BF-B Not another do nothing day
$BF-B one of the poorest performed stocks for a big name.
$BF-B no wonder price closed that way
$BF-B call the SEC