Brown Forman A

BFa
🏛️ usa →
27.31
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 59.50 59.93 59.41 59.59 0.1M
2023-12-28 59.37 60.04 59.37 59.81 0.1M
2023-12-27 59.54 59.93 59.35 59.72 0.1M
2023-12-26 59.73 60.04 59.39 59.89 0.0M
2023-12-22 59.74 60.22 59.39 59.82 0.0M
2023-12-21 59.92 60.17 58.88 59.77 0.1M
2023-12-20 60.69 61.04 58.98 59.26 0.1M
2023-12-19 60.80 61.45 60.80 61.26 0.1M
2023-12-18 59.63 60.76 59.63 60.29 0.1M
2023-12-15 58.17 60.43 58.17 59.84 0.2M
2023-12-14 59.28 60.81 59.28 60.62 0.1M
2023-12-13 58.71 59.21 57.38 59.06 0.2M
2023-12-12 58.18 58.96 57.99 58.71 0.1M
2023-12-11 57.09 58.17 56.90 58.15 0.0M
2023-12-08 56.60 57.25 56.24 56.78 0.1M
2023-12-07 55.69 56.83 55.69 56.34 0.1M
2023-12-06 59.71 59.71 54.79 55.69 0.2M
2023-12-05 61.38 62.31 61.38 61.94 0.0M
2023-12-04 61.05 62.27 61.05 62.15 0.0M
2023-12-01 60.26 61.68 60.26 61.58 0.0M
2023-11-30 59.67 60.26 59.51 60.23 0.0M
2023-11-29 61.20 61.20 59.70 59.75 0.0M
2023-11-28 60.47 61.42 60.47 60.96 0.0M
2023-11-27 61.08 61.08 60.72 60.87 0.0M
2023-11-24 61.32 61.60 61.16 61.38 0.0M
2023-11-22 60.22 61.30 60.22 61.25 0.0M
2023-11-21 60.05 60.56 59.84 60.30 0.0M
2023-11-20 60.25 61.10 59.84 60.71 0.0M
2023-11-17 59.83 60.41 59.22 60.28 0.1M
2023-11-16 60.50 60.50 59.29 59.30 0.0M
2023-11-15 60.80 61.06 60.50 60.78 0.0M
2023-11-14 60.11 60.87 60.11 60.80 0.0M
2023-11-13 58.47 59.57 58.47 59.14 0.0M
2023-11-10 58.73 58.94 57.72 58.72 0.0M
2023-11-09 60.03 60.64 59.83 59.87 0.0M
2023-11-08 60.81 60.81 59.86 60.25 0.0M
2023-11-07 60.00 61.02 60.00 60.58 0.1M
2023-11-06 60.87 61.47 60.55 60.63 0.0M
2023-11-03 59.88 61.50 59.88 61.20 0.1M
2023-11-02 57.64 59.46 57.64 59.33 0.0M
2023-11-01 57.86 57.86 56.89 57.67 0.1M
2023-10-31 56.50 57.43 56.50 57.42 0.0M
2023-10-30 56.58 56.92 56.19 56.67 0.0M
2023-10-27 57.32 57.33 56.10 56.21 0.0M
2023-10-26 57.34 57.77 57.18 57.37 0.1M
2023-10-25 57.34 57.40 56.75 57.06 0.0M
2023-10-24 56.41 57.73 56.41 57.41 0.0M
2023-10-23 55.79 56.81 55.79 56.25 0.0M
2023-10-20 56.56 57.44 56.29 56.34 0.0M
2023-10-19 56.73 57.32 56.16 56.79 0.0M
2023-10-18 56.34 57.33 56.34 56.79 0.0M
2023-10-17 55.45 56.62 55.45 56.53 0.1M
2023-10-16 54.69 56.27 54.55 55.83 0.2M
2023-10-13 53.71 54.46 53.71 54.45 0.1M
2023-10-12 56.83 57.05 53.52 53.81 0.1M
2023-10-11 57.55 57.70 56.66 56.97 0.0M
2023-10-10 56.68 57.58 56.68 57.34 0.1M
2023-10-09 57.19 57.32 56.38 56.93 0.1M
2023-10-06 57.58 57.61 56.34 57.59 0.1M
2023-10-05 57.95 57.95 57.28 57.69 0.1M
2023-10-04 58.49 58.69 57.64 58.30 0.0M
2023-10-03 57.89 58.73 57.89 58.45 0.1M
2023-10-02 58.14 58.66 57.28 57.53 0.1M
2023-09-29 58.10 58.78 57.97 58.10 0.1M
2023-09-28 57.48 57.96 57.19 57.83 0.1M
2023-09-27 59.82 59.83 57.44 57.59 0.2M
2023-09-26 60.97 60.97 59.47 59.50 0.1M
2023-09-25 61.79 61.79 60.92 61.14 0.1M
2023-09-22 62.97 63.05 61.89 61.92 0.1M
2023-09-21 64.44 64.44 62.61 62.78 0.1M
2023-09-20 64.83 65.25 64.70 64.86 0.0M
2023-09-19 65.02 65.06 64.17 64.73 0.2M
2023-09-18 65.24 65.34 64.55 65.00 0.3M
2023-09-15 66.74 66.97 65.11 65.14 0.6M
2023-09-14 66.26 66.88 65.94 66.87 0.3M
2023-09-13 65.77 66.28 65.26 66.08 0.3M
2023-09-12 66.13 66.32 65.49 65.66 0.1M
2023-09-11 65.70 66.78 65.70 66.35 0.1M
2023-09-08 66.19 66.19 65.12 65.59 0.1M
2023-09-07 65.28 65.85 64.61 65.84 0.1M
2023-09-06 66.02 66.63 64.55 65.14 0.1M
2023-09-05 68.05 68.05 66.30 66.39 0.1M
2023-09-01 67.70 68.25 67.01 68.17 0.1M
2023-08-31 67.54 67.80 66.54 67.23 0.0M
2023-08-30 68.02 68.02 65.63 67.14 0.2M
2023-08-29 70.00 70.35 69.58 70.31 0.0M
2023-08-28 69.83 69.83 69.26 69.77 0.0M
2023-08-25 69.18 69.55 68.75 69.36 0.0M
2023-08-24 70.58 70.58 68.62 68.76 0.0M
2023-08-23 68.85 70.55 68.85 70.50 0.1M
2023-08-22 68.89 69.03 68.21 68.29 0.0M
2023-08-21 69.13 69.20 68.65 69.07 0.0M
2023-08-18 68.82 69.45 68.82 69.26 0.1M
2023-08-17 70.00 70.05 69.04 69.10 0.0M
2023-08-16 70.03 70.36 69.75 69.76 0.0M
2023-08-15 71.57 71.57 70.03 70.11 0.0M
2023-08-14 71.63 71.85 71.37 71.77 0.0M
2023-08-11 71.87 71.95 71.45 71.72 0.1M
2023-08-10 72.28 72.49 71.65 71.92 0.1M
2023-08-09 71.35 72.00 71.35 71.83 0.0M
2023-08-08 71.74 71.74 70.67 71.05 0.0M
2023-08-07 71.16 71.81 71.05 71.78 0.0M
2023-08-04 72.01 72.01 71.09 71.09 0.0M
2023-08-03 71.86 72.13 71.53 71.62 0.0M
2023-08-02 71.85 72.65 71.73 71.75 0.1M
2023-08-01 72.00 72.28 71.58 72.19 0.0M
2023-07-31 71.99 72.30 71.72 71.91 0.1M
2023-07-28 71.66 72.35 71.43 72.22 0.0M
2023-07-27 72.03 72.06 71.22 71.23 0.0M
2023-07-26 70.99 71.66 70.67 71.66 0.0M
2023-07-25 70.57 71.14 70.46 71.08 0.0M
2023-07-24 70.53 70.53 69.82 70.50 0.0M
2023-07-21 70.41 70.41 69.62 70.19 0.0M
2023-07-20 69.74 70.22 69.51 70.22 0.1M
2023-07-19 69.01 69.94 68.97 69.94 0.0M
2023-07-18 68.34 69.00 67.65 68.62 0.0M
2023-07-17 68.50 68.50 67.58 68.05 0.0M
2023-07-14 68.41 68.76 68.15 68.72 0.0M
2023-07-13 67.62 68.36 67.62 68.27 0.0M
2023-07-12 67.37 67.46 67.04 67.23 0.0M
2023-07-11 66.44 67.22 66.44 67.11 0.0M
2023-07-10 67.13 67.86 66.57 66.66 0.0M
2023-07-07 68.27 68.27 67.27 67.28 0.0M
2023-07-06 67.81 68.11 67.20 68.05 0.0M
2023-07-05 67.54 68.24 67.54 68.08 0.0M
2023-07-03 68.07 68.53 67.96 68.04 0.0M
2023-06-30 67.44 68.42 67.44 68.07 0.1M
2023-06-29 67.24 67.67 66.78 67.65 0.0M
2023-06-28 66.75 67.63 66.70 67.03 0.0M
2023-06-27 67.06 67.48 66.63 67.37 0.0M
2023-06-26 66.17 66.82 65.94 66.72 0.1M
2023-06-23 66.78 67.58 66.19 66.46 0.6M
2023-06-22 67.68 67.84 67.08 67.32 0.1M
2023-06-21 66.25 68.06 65.85 67.85 0.3M
2023-06-20 66.49 66.77 65.83 66.47 0.3M
2023-06-16 68.02 68.10 66.59 66.91 0.4M
2023-06-15 66.09 67.69 66.09 67.54 0.3M
2023-06-14 67.15 68.02 66.80 67.14 0.3M
2023-06-13 65.35 67.07 65.32 67.00 0.1M
2023-06-12 66.21 66.21 65.16 65.16 0.1M
2023-06-09 66.82 66.95 65.78 65.85 0.1M
2023-06-08 66.50 67.08 66.43 67.01 0.1M
2023-06-07 63.87 66.43 63.87 66.30 0.1M
2023-06-06 64.25 64.31 63.45 63.72 0.1M
2023-06-05 65.17 65.17 64.35 64.39 0.1M
2023-06-02 63.65 65.36 63.46 65.07 0.1M
2023-06-01 63.53 63.53 62.83 63.17 0.0M
2023-05-31 62.45 63.08 62.22 62.85 0.0M
2023-05-30 62.80 62.80 61.96 62.67 0.0M
2023-05-26 62.33 62.80 61.88 62.68 0.0M
2023-05-25 62.28 62.58 61.89 62.35 0.1M
2023-05-24 64.21 64.21 62.78 62.99 0.0M
2023-05-23 64.65 65.06 64.01 64.07 0.0M
2023-05-22 64.36 65.25 64.32 65.24 0.0M
2023-05-19 64.46 64.55 64.30 64.53 0.0M
2023-05-18 64.25 64.25 63.60 64.10 0.0M
2023-05-17 63.97 64.23 63.35 64.18 0.0M
2023-05-16 64.84 64.86 63.67 63.68 0.0M
2023-05-15 64.97 65.22 64.71 65.22 0.0M
2023-05-12 64.73 64.90 64.46 64.89 0.0M
2023-05-11 64.80 64.93 64.57 64.93 0.0M
2023-05-10 64.92 64.92 64.14 64.81 0.0M
2023-05-09 65.20 65.25 64.44 64.54 0.1M
2023-05-08 65.32 65.65 65.32 65.41 0.0M
2023-05-05 65.46 65.58 65.12 65.58 0.0M
2023-05-04 65.04 65.41 64.99 65.19 0.0M
2023-05-03 65.36 66.11 65.15 65.16 0.0M
2023-05-02 65.73 65.82 65.06 65.66 0.0M
2023-05-01 66.18 66.39 66.01 66.22 0.0M
2023-04-28 65.86 65.94 64.79 65.88 0.0M
2023-04-27 64.76 66.09 64.43 66.08 0.0M
2023-04-26 64.59 64.93 64.56 64.88 0.0M
2023-04-25 64.45 64.94 64.45 64.71 0.0M
2023-04-24 64.56 65.19 64.36 64.52 0.0M
2023-04-21 65.52 65.98 64.82 64.85 0.0M
2023-04-20 65.03 65.43 64.90 65.13 0.0M
2023-04-19 64.68 65.05 64.53 65.02 0.0M
2023-04-18 64.35 64.61 63.95 64.61 0.0M
2023-04-17 63.83 64.62 63.75 64.58 0.0M
2023-04-14 64.00 64.00 63.27 63.83 0.0M
2023-04-13 63.40 64.15 63.28 64.01 0.0M
2023-04-12 64.09 64.31 63.42 63.51 0.0M
2023-04-11 63.61 64.30 63.58 64.21 0.0M
2023-04-10 63.22 63.69 63.06 63.69 0.0M
2023-04-06 63.79 64.16 63.49 63.69 0.0M
2023-04-05 64.31 64.39 63.88 63.93 0.0M
2023-04-04 65.00 65.01 63.91 64.01 0.0M
2023-04-03 65.08 65.08 64.48 64.89 0.0M
2023-03-31 64.99 65.19 64.77 65.19 0.0M
2023-03-30 64.61 64.88 64.21 64.57 0.0M
2023-03-29 63.87 64.81 63.87 64.76 0.0M
2023-03-28 63.61 64.13 63.59 63.70 0.0M
2023-03-27 64.13 64.20 63.57 63.72 0.0M
2023-03-24 62.03 63.74 62.03 63.74 0.0M
2023-03-23 63.56 63.56 62.20 62.53 0.0M
2023-03-22 63.02 63.96 63.02 63.24 0.0M
2023-03-21 63.18 63.18 62.44 63.01 0.0M
2023-03-20 62.54 62.88 62.24 62.88 0.0M
2023-03-17 62.70 62.70 61.77 62.11 0.1M
2023-03-16 62.02 62.86 62.02 62.51 0.0M
2023-03-15 61.59 62.29 61.47 61.87 0.0M
2023-03-14 63.05 63.05 61.64 62.35 0.0M
2023-03-13 61.66 63.15 61.66 62.47 0.0M
2023-03-10 62.66 62.66 61.76 61.79 0.0M
2023-03-09 63.69 64.40 62.30 62.30 0.0M
2023-03-08 64.38 65.28 62.17 63.65 0.0M
2023-03-07 67.29 67.29 66.05 66.42 0.0M
2023-03-06 67.23 67.78 66.94 67.31 0.0M
2023-03-03 65.90 67.23 65.90 66.97 0.0M
2023-03-02 64.00 65.72 64.00 65.72 0.0M
2023-03-01 64.98 64.98 63.87 64.27 0.0M
2023-02-28 65.63 65.78 64.86 64.92 0.0M
2023-02-27 65.80 65.81 65.21 65.37 0.0M
2023-02-24 65.05 65.34 64.28 65.34 0.0M
2023-02-23 65.28 65.45 64.82 65.28 0.0M
2023-02-22 64.87 65.70 64.87 65.01 0.0M
2023-02-21 65.47 65.47 64.83 64.92 0.0M
2023-02-17 65.45 65.64 65.24 65.62 0.0M
2023-02-16 65.00 65.71 64.77 65.40 0.0M
2023-02-15 65.17 65.46 64.75 65.46 0.0M
2023-02-14 65.79 65.79 64.84 65.41 0.0M
2023-02-13 64.93 65.83 64.76 65.77 0.0M
2023-02-10 64.71 65.29 64.16 64.87 0.0M
2023-02-09 65.22 65.55 64.24 64.45 0.0M
2023-02-08 65.50 65.54 64.85 64.85 0.0M
2023-02-07 66.61 66.61 65.04 65.78 0.0M
2023-02-06 66.53 66.94 66.22 66.66 0.0M
2023-02-03 66.98 67.08 65.63 67.05 0.0M
2023-02-02 67.09 67.82 66.43 66.78 0.1M
2023-02-01 66.45 67.56 66.39 67.09 0.0M
2023-01-31 65.96 66.52 65.84 66.50 0.1M
2023-01-30 65.92 66.62 65.56 65.67 0.0M
2023-01-27 66.38 66.73 66.09 66.41 0.0M
2023-01-26 67.96 67.96 66.52 66.69 0.0M
2023-01-25 66.32 68.01 66.23 68.01 0.0M
2023-01-24 65.99 66.93 65.20 66.93 0.0M
2023-01-23 66.00 66.74 65.88 66.49 0.0M
2023-01-20 66.04 66.08 64.82 66.08 0.0M
2023-01-19 66.07 66.59 65.66 65.66 0.0M
2023-01-18 67.91 68.15 66.48 66.63 0.0M
2023-01-17 67.01 68.72 67.01 68.04 0.0M
2023-01-13 64.97 67.25 64.97 67.25 0.0M
2023-01-12 66.05 66.05 65.14 65.55 0.0M
2023-01-11 65.05 66.14 65.05 65.89 0.0M
2023-01-10 64.36 65.01 64.36 64.92 0.0M
2023-01-09 64.14 65.99 64.14 64.47 0.0M
2023-01-06 63.98 64.61 63.98 64.28 0.0M
2023-01-05 65.02 65.06 63.50 63.54 0.0M
2023-01-04 64.98 65.77 64.97 65.56 0.0M
2023-01-03 65.61 66.17 64.22 65.11 0.1M