Brown-Forman Corporation (BFA) Historical Stock Data
44.89 ↑0.00 (0.00%)
As of Market Close on September 6th, 2024.
Historical Data
In the past 30 trading days, BFA is down -0.02% a day on average. There have been 14 days where Brown-Forman Corporation closed green and 16 days where BFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 45.11 | 44.89 | ↓$0.22 (-0.49%) | 44.78 | 45.35 | 56.63K |
| 2024-08-16 | 45.09 | 45.56 | ↑$0.47 (1.04%) | 44.90 | 45.56 | 36.65K |
| 2020-12-24 | 72.50 | 73.00 | ↑$0.50 (0.69%) | 72.06 | 73.28 | 0 |
| 2020-12-23 | 72.72 | 72.66 | ↓$0.06 (-0.08%) | 72.18 | 74.41 | 106.08K |
| 2020-12-22 | 74.44 | 72.62 | ↓$1.82 (-2.44%) | 72.62 | 74.57 | 346.29K |
| 2020-12-21 | 73.52 | 73.91 | ↑$0.39 (0.53%) | 73.52 | 75.59 | 379.64K |
| 2020-12-18 | 76.63 | 74.04 | ↓$2.59 (-3.38%) | 74.04 | 77.32 | 642.66K |
| 2020-12-17 | 80.10 | 76.73 | ↓$3.37 (-4.21%) | 76.05 | 81.51 | 521.54K |
| 2020-12-16 | 81.53 | 79.83 | ↓$1.70 (-2.09%) | 79.26 | 82.59 | 354.35K |
| 2020-12-15 | 82.03 | 81.54 | ↓$0.49 (-0.60%) | 81.00 | 83.01 | 97.90K |
| 2020-12-14 | 81.34 | 81.28 | ↓$0.06 (-0.07%) | 80.86 | 82.20 | 130.52K |
| 2020-12-11 | 79.52 | 80.92 | ↑$1.40 (1.76%) | 79.52 | 81.40 | 105.77K |
| 2020-12-10 | 77.97 | 80.13 | ↑$2.16 (2.77%) | 77.97 | 80.35 | 123.57K |
| 2020-12-09 | 78.99 | 77.97 | ↓$1.02 (-1.29%) | 77.04 | 79.71 | 129.60K |
| 2020-12-08 | 77.06 | 79.01 | ↑$1.95 (2.53%) | 75.27 | 80.09 | 173.42K |
| 2020-12-07 | 74.20 | 77.72 | ↑$3.52 (4.74%) | 74.06 | 78.05 | 228.02K |
| 2020-12-04 | 73.08 | 73.94 | ↑$0.86 (1.18%) | 72.72 | 74.29 | 21.16K |
| 2020-12-03 | 73.40 | 73.20 | ↓$0.20 (-0.27%) | 72.71 | 74.30 | 36.96K |
| 2020-12-02 | 74.29 | 74.07 | ↓$0.22 (-0.30%) | 73.29 | 75.04 | 34.17K |
| 2020-12-01 | 75.00 | 74.57 | ↓$0.43 (-0.57%) | 73.50 | 75.30 | 61.33K |
| 2020-11-30 | 73.60 | 73.73 | ↑$0.13 (0.18%) | 73.41 | 74.47 | 39.98K |
| 2020-11-27 | 73.86 | 73.54 | ↓$0.32 (-0.43%) | 73.21 | 73.86 | 6.38K |
| 2020-11-25 | 74.26 | 73.70 | ↓$0.56 (-0.75%) | 73.70 | 74.38 | 10.75K |
| 2020-11-24 | 72.89 | 74.15 | ↑$1.26 (1.73%) | 72.89 | 74.85 | 35.80K |
| 2020-11-23 | 72.87 | 72.89 | ↑$0.02 (0.03%) | 72.28 | 72.89 | 16.76K |
| 2020-11-20 | 72.84 | 72.55 | ↓$0.29 (-0.40%) | 72.22 | 73.20 | 13.19K |
| 2020-11-19 | 72.09 | 72.86 | ↑$0.77 (1.07%) | 72.09 | 73.31 | 26.53K |
| 2020-11-18 | 74.15 | 72.06 | ↓$2.09 (-2.82%) | 71.82 | 74.15 | 28.58K |
| 2020-11-17 | 73.10 | 73.77 | ↑$0.67 (0.92%) | 72.62 | 74.12 | 51.59K |
| 2020-11-16 | 73.50 | 73.90 | ↑$0.40 (0.54%) | 72.84 | 74.01 | 15.23K |
Create an account or log in to view more rows.
$BFA shaking weak hands that’s all
$BFA Who’s still buying calls?
$BFA oversold! Buy the dip
$BFA today feels different to the moon
$BFA this is going to skyrocket tmr!!!
$BFA Bears go home!
$BFA buy more doomers!!!
$BFA wtf is going on?
$BFA Looking for this cup to breakout.
$BFA The best investment you can make is an investment in yourself or another person