Brown Forman

BFb
🏛️ usa →
27.54
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
2025-10-01 26.96 27.68 26.96 27.54 3.6M
2025-09-30 27.18 27.25 26.79 27.08 3.5M
2025-09-29 27.28 27.28 26.87 27.07 2.8M
2025-09-26 27.00 27.23 26.71 27.10 2.4M
2025-09-25 27.65 27.72 26.73 26.74 3.5M
2025-09-24 26.88 27.73 26.87 27.64 2.6M
2025-09-23 27.11 27.23 26.82 27.03 3.2M
2025-09-22 27.22 27.32 26.77 26.87 3.2M
2025-09-19 27.66 27.71 27.20 27.48 8.3M
2025-09-18 27.35 27.84 27.35 27.48 3.1M
2025-09-17 27.43 28.11 27.39 27.43 3.3M
2025-09-16 27.40 27.60 27.12 27.32 3.1M
2025-09-15 27.78 27.90 27.11 27.36 3.4M
2025-09-12 27.47 27.56 26.88 27.51 3.1M
2025-09-11 27.29 27.63 27.18 27.44 3.3M
2025-09-10 27.29 27.51 27.19 27.27 3.0M
2025-09-09 27.51 28.14 27.45 27.46 2.9M
2025-09-08 28.56 28.70 27.40 27.59 3.8M
2025-09-05 28.14 28.99 27.95 28.91 3.5M
2025-09-04 28.49 28.57 27.91 28.20 3.4M
2025-09-03 28.72 28.96 28.06 28.20 3.5M
2025-09-02 29.58 29.74 28.78 29.14 3.4M
2025-08-29 29.11 30.01 28.95 29.94 5.4M
2025-08-28 31.52 31.61 28.68 28.97 6.6M
2025-08-27 29.72 30.45 29.56 30.45 4.1M
2025-08-26 30.72 30.86 29.44 29.85 4.5M
2025-08-25 30.82 31.05 30.65 31.04 3.2M
2025-08-22 30.59 31.27 30.57 31.26 2.8M
2025-08-21 30.32 30.46 30.00 30.46 4.0M
2025-08-20 30.61 31.06 30.25 30.43 2.9M
2025-08-19 30.94 31.28 30.32 30.58 3.5M
2025-08-18 30.37 30.97 30.34 30.50 3.1M
2025-08-15 30.33 30.45 29.68 30.43 3.5M
2025-08-14 30.43 30.61 30.04 30.18 2.0M
2025-08-13 30.60 30.98 30.12 30.85 3.1M
2025-08-12 30.87 31.06 30.08 30.53 3.2M
2025-08-11 30.77 31.28 30.70 30.75 2.5M
2025-08-08 30.45 30.89 30.18 30.79 2.9M
2025-08-07 30.80 31.12 30.58 30.99 2.8M
2025-08-06 30.54 30.85 30.22 30.51 3.3M
2025-08-05 29.74 30.60 29.66 30.34 2.6M
2025-08-04 28.77 29.74 28.70 29.65 3.1M
2025-08-01 29.10 29.15 28.24 28.75 3.7M
2025-07-31 28.56 28.93 28.43 28.85 5.9M
2025-07-30 30.15 30.31 29.15 29.38 2.6M
2025-07-29 30.33 30.38 30.02 30.34 2.6M
2025-07-28 30.65 30.86 30.22 30.32 3.1M
2025-07-25 31.23 31.23 30.53 30.96 2.6M
2025-07-24 30.73 31.33 30.59 31.15 3.4M
2025-07-23 30.29 31.15 29.93 30.90 5.8M
2025-07-22 28.57 30.22 28.42 30.19 5.4M
2025-07-21 29.08 29.22 28.29 28.35 3.1M
2025-07-18 29.24 29.37 28.69 28.92 3.8M
2025-07-17 27.68 29.16 27.68 29.04 4.8M
2025-07-16 27.58 27.91 27.20 27.67 4.8M
2025-07-15 28.35 28.35 27.47 27.49 4.2M
2025-07-14 29.01 29.05 28.13 28.22 5.2M
2025-07-11 28.67 29.27 28.48 29.01 2.9M
2025-07-10 28.44 29.61 28.29 29.09 4.7M
2025-07-09 28.56 28.74 27.83 28.32 4.4M
2025-07-08 27.71 28.61 27.63 28.47 4.5M
2025-07-07 28.07 28.17 27.60 27.78 5.5M
2025-07-03 28.66 28.70 28.27 28.27 2.2M
2025-07-02 28.15 28.96 27.98 28.71 4.0M
2025-07-01 26.91 28.08 26.75 27.85 5.4M
2025-06-30 26.50 27.03 26.41 26.91 4.1M
2025-06-27 26.38 26.57 26.15 26.46 5.0M
2025-06-26 26.05 26.34 25.98 26.19 5.8M
2025-06-25 26.04 26.29 25.80 26.06 3.7M
2025-06-24 26.57 26.68 26.27 26.29 4.8M
2025-06-23 25.86 26.64 25.61 26.48 7.7M
2025-06-20 25.75 26.23 25.63 25.68 15.7M
2025-06-18 25.72 26.18 25.58 25.65 6.8M
2025-06-17 25.90 26.16 25.53 25.81 6.7M
2025-06-16 26.75 26.84 25.56 25.92 9.8M
2025-06-13 27.11 27.16 26.33 26.44 7.0M
2025-06-12 27.22 27.42 26.72 27.29 8.3M
2025-06-11 27.76 27.99 27.43 27.50 7.7M
2025-06-10 27.89 28.60 27.62 27.77 6.4M
2025-06-09 28.18 28.32 26.93 27.66 9.4M
2025-06-06 27.59 28.28 27.59 28.11 12.4M
2025-06-05 27.49 28.40 27.03 27.25 21.2M
2025-06-04 33.28 33.50 33.00 33.20 7.2M
2025-06-03 32.87 33.42 32.54 33.21 3.6M
2025-06-02 33.11 33.22 32.54 33.20 4.2M
2025-05-30 33.97 34.13 33.32 33.34 4.2M
2025-05-29 34.15 34.44 33.67 34.09 3.1M
2025-05-28 34.42 34.66 33.81 33.86 2.4M
2025-05-27 34.26 34.65 34.03 34.56 2.2M
2025-05-23 33.88 34.14 33.53 33.94 1.8M
2025-05-22 34.53 34.60 34.06 34.23 1.7M
2025-05-21 35.42 35.44 34.69 34.71 2.1M
2025-05-20 35.69 36.11 35.31 35.38 1.9M
2025-05-19 35.77 36.18 35.36 35.65 2.4M
2025-05-16 35.71 36.15 35.58 36.09 2.0M
2025-05-15 34.76 35.72 34.60 35.58 1.8M
2025-05-14 34.80 34.99 34.34 34.83 3.3M
2025-05-13 35.25 35.55 34.89 34.94 3.0M
2025-05-12 35.25 35.90 34.82 35.28 2.3M
2025-05-09 34.55 34.98 34.49 34.66 2.5M
2025-05-08 34.39 35.16 34.33 34.77 2.0M
2025-05-07 34.46 34.58 33.92 34.46 1.7M
2025-05-06 34.34 34.78 34.19 34.40 2.2M
2025-05-05 34.40 34.81 34.23 34.40 1.6M
2025-05-02 34.53 34.89 34.34 34.50 1.6M
2025-05-01 34.74 34.74 34.03 34.16 2.1M
2025-04-30 34.44 34.85 34.15 34.84 2.7M
2025-04-29 33.85 34.39 33.68 34.34 1.6M
2025-04-28 34.03 34.63 33.79 34.11 2.5M
2025-04-25 34.42 34.66 33.51 33.96 2.0M
2025-04-24 34.53 34.85 34.13 34.61 1.7M
2025-04-23 35.00 35.35 34.16 34.58 1.7M
2025-04-22 34.48 34.96 34.39 34.71 2.1M
2025-04-21 33.41 34.27 33.03 34.19 2.5M
2025-04-17 33.28 33.87 33.08 33.79 1.8M
2025-04-16 33.54 33.73 32.86 33.02 1.7M
2025-04-15 34.19 34.25 33.31 33.44 1.9M
2025-04-14 34.37 34.84 34.07 34.45 1.9M
2025-04-11 33.64 34.44 33.13 34.31 2.2M
2025-04-10 33.81 34.08 32.70 33.64 3.2M
2025-04-09 31.30 34.46 31.21 34.12 4.1M
2025-04-08 33.38 33.38 30.93 31.46 4.0M
2025-04-07 31.71 34.54 31.44 32.76 8.1M
2025-04-04 32.70 32.73 31.73 32.02 4.1M
2025-04-03 34.68 34.94 32.73 32.91 4.7M
2025-04-02 33.53 34.84 33.14 34.51 2.9M
2025-04-01 33.89 34.15 33.10 33.50 3.6M
2025-03-31 34.40 34.73 33.90 33.94 3.6M
2025-03-28 34.59 35.02 34.13 34.42 2.1M
2025-03-27 34.13 34.85 34.06 34.49 1.8M
2025-03-26 33.56 34.36 33.56 34.18 2.5M
2025-03-25 33.96 34.19 33.65 33.70 2.7M
2025-03-24 34.17 34.68 33.59 33.84 2.8M
2025-03-21 34.71 35.31 34.58 34.65 8.0M
2025-03-20 35.08 35.34 34.82 34.92 2.2M
2025-03-19 35.05 35.33 34.63 34.86 2.3M
2025-03-18 35.68 35.76 35.17 35.29 2.6M
2025-03-17 35.09 36.22 35.01 35.77 2.8M
2025-03-14 35.07 35.20 34.68 34.79 2.9M
2025-03-13 34.27 35.02 34.27 34.75 3.2M
2025-03-12 35.24 35.36 33.33 34.20 4.2M
2025-03-11 37.94 37.96 35.61 36.03 3.6M
2025-03-10 37.14 38.85 37.00 37.96 5.5M
2025-03-07 35.65 37.32 35.42 36.93 5.5M
2025-03-06 34.65 35.89 34.27 35.78 4.6M
2025-03-05 35.30 36.18 34.73 35.99 6.1M
2025-03-04 33.09 33.52 32.65 32.69 4.7M
2025-03-03 32.95 33.49 32.51 33.04 3.4M
2025-02-28 33.07 33.48 32.92 33.11 3.9M
2025-02-27 32.70 33.13 32.43 33.07 3.5M
2025-02-26 33.00 33.13 32.66 32.96 4.4M
2025-02-25 33.00 33.57 32.87 33.23 2.6M
2025-02-24 31.94 33.53 31.94 32.82 3.8M
2025-02-21 31.30 32.33 30.99 32.06 5.3M
2025-02-20 30.88 31.22 30.64 30.98 3.6M
2025-02-19 30.97 31.07 30.65 31.00 3.2M
2025-02-18 31.15 31.66 30.78 30.92 3.3M
2025-02-14 31.59 32.03 31.04 31.15 2.5M
2025-02-13 31.05 31.39 30.76 31.36 3.0M
2025-02-12 31.18 31.44 30.48 30.65 2.6M
2025-02-11 31.15 31.43 30.81 31.36 3.4M
2025-02-10 30.89 31.56 30.89 31.17 3.0M
2025-02-07 31.35 31.54 30.62 30.84 2.1M
2025-02-06 31.59 31.65 31.04 31.26 2.5M
2025-02-05 31.50 31.71 30.97 31.10 3.0M
2025-02-04 32.17 32.47 31.58 31.68 3.1M
2025-02-03 31.89 32.47 31.20 31.91 3.7M
2025-01-31 32.86 33.50 32.80 33.01 6.8M
2025-01-30 33.00 33.49 32.62 33.20 2.7M
2025-01-29 33.13 33.16 32.50 32.62 2.9M
2025-01-28 34.37 34.77 33.02 33.06 3.0M
2025-01-27 34.39 34.86 33.51 34.49 3.7M
2025-01-24 33.37 33.94 33.21 33.92 3.0M
2025-01-23 33.12 33.34 32.75 33.15 2.0M
2025-01-22 33.53 33.76 32.82 33.03 3.1M
2025-01-21 34.20 34.47 33.65 33.80 3.5M
2025-01-17 34.37 34.68 34.17 34.29 2.8M
2025-01-16 33.70 34.11 33.40 34.08 2.3M
2025-01-15 35.05 35.28 33.67 33.69 2.5M
2025-01-14 34.69 35.05 34.18 34.44 2.7M
2025-01-13 33.87 34.97 33.70 34.47 4.8M
2025-01-10 35.12 35.28 33.50 33.86 4.0M
2025-01-08 36.09 36.59 35.96 35.99 2.3M
2025-01-07 37.19 37.22 36.10 36.23 2.9M
2025-01-06 36.36 38.15 36.36 36.84 5.1M
2025-01-03 36.57 37.00 35.55 36.25 3.2M
2025-01-02 38.13 38.69 37.10 37.18 2.5M