Brown-Forman Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	139.00	139.00	139.00	139.00	137.28	0
2026-04-27	140.00	140.00	139.00	139.00	137.28	1,000
2026-04-24	141.80	141.80	141.50	141.50	139.74	1,500
2026-04-23	141.82	141.82	141.82	141.82	140.06	1,500
2026-04-22	145.60	145.60	142.10	142.10	140.34	10,501
2026-04-20	147.68	147.68	147.68	147.68	145.85	151
2026-04-17	146.85	146.85	146.85	146.85	145.03	0
2026-04-16	146.85	146.85	146.85	146.85	145.03	2
2026-04-15	147.65	147.65	146.04	146.04	144.23	400
2026-04-14	146.46	146.46	146.46	146.46	144.64	12
2026-04-13	146.03	146.03	146.03	146.03	144.22	200
2026-04-10	151.70	151.70	151.70	151.70	149.82	1
2026-04-09	140.23	156.41	140.23	156.41	154.47	213
2026-04-08	142.94	142.94	142.94	142.94	141.17	0
2026-04-07	142.94	142.94	142.94	142.94	141.17	0
2026-04-06	142.94	142.94	142.94	142.94	141.17	0
2026-04-02	142.94	142.94	142.94	142.94	141.17	0
2026-04-01	142.94	142.94	142.94	142.94	141.17	0
2026-03-31	142.94	142.94	142.94	142.94	141.17	0
2026-03-30	142.94	142.94	142.94	142.94	141.17	0
2026-03-27	140.00	143.64	140.00	142.94	141.17	404
2026-03-26	120.36	120.36	120.36	120.36	118.87	0
2026-03-25	120.00	120.36	120.00	120.36	118.87	2
2026-03-24	120.40	120.40	120.40	120.40	118.91	1
2026-03-23	122.76	122.76	120.40	120.40	118.91	14
2026-03-20	124.16	124.16	124.16	124.16	122.62	0
2026-03-19	122.40	125.00	122.40	124.16	122.62	306
2026-03-18	120.00	120.00	118.08	120.00	118.51	456
2026-03-17	120.60	121.80	120.36	120.36	118.87	335
2026-03-16	125.10	125.10	122.00	122.00	120.49	5
2026-03-13	124.44	125.10	124.44	125.10	123.55	9
2026-03-12	122.62	122.62	122.62	122.62	121.10	1
2026-03-11	131.40	131.40	125.60	127.20	125.62	341
2026-03-10	129.47	129.47	129.47	129.47	127.86	0
2026-03-09	134.92	134.92	127.51	129.47	127.86	127
2026-03-06	135.75	135.75	135.75	135.75	134.07	0
2026-03-05	135.75	135.75	135.75	135.75	133.24	0
2026-03-04	141.50	141.50	135.75	135.75	133.24	54
2026-03-03	150.10	150.10	150.10	150.10	147.33	16
2026-03-02	149.49	149.49	148.80	149.10	146.34	30
2026-02-27	150.00	150.00	150.00	150.00	147.23	20
2026-02-26	142.50	142.50	142.50	142.50	139.87	0
2026-02-25	142.90	142.90	142.00	142.50	139.87	25
2026-02-24	156.78	156.78	156.78	156.78	153.88	0
2026-02-23	156.78	156.78	156.78	156.78	153.88	0
2026-02-20	156.78	156.78	156.78	156.78	153.88	0
2026-02-19	156.78	156.78	156.78	156.78	153.88	0
2026-02-18	156.78	156.78	156.78	156.78	153.88	0
2026-02-13	156.78	156.78	156.78	156.78	153.88	200
2026-02-12	154.50	154.50	154.50	154.50	151.64	0
2026-02-11	154.50	154.50	154.50	154.50	151.64	0
2026-02-10	154.50	154.50	154.50	154.50	151.64	0
2026-02-09	153.40	154.50	153.40	154.50	151.64	24
2026-02-06	152.70	152.70	152.70	152.70	149.88	35
2026-02-05	146.30	146.30	146.30	146.30	143.60	0
2026-02-04	146.30	146.30	146.30	146.30	143.60	0
2026-02-03	146.30	146.30	146.30	146.30	143.60	32
2026-02-02	139.59	139.59	139.59	139.59	137.01	0
2026-01-30	139.59	139.59	139.59	139.59	137.01	0
2026-01-29	139.59	139.59	139.59	139.59	137.01	0

← NewerPage 3 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.8446 USD
2026-06-09	0.8399 USD
2026-03-06	0.8352 USD
2025-12-04	0.8788 USD
2025-09-02	0.8473 USD
2025-06-06	0.8641 USD
2025-03-06	0.9025 USD
2024-12-05	0.9758 USD
2024-09-02	0.8276 USD
2024-06-06	0.8643 USD
2024-03-07	0.7693 USD
2023-11-30	0.7506 USD
2023-09-01	0.7347 USD
2023-06-06	0.9982 USD
2023-03-07	1.0430 USD
2022-12-01	1.1190 USD
2022-09-05	0.9690 USD
2022-06-07	1.0159 USD
2022-03-04	0.8703 USD
2021-12-08	5.5799 USD
2021-09-02	0.9729 USD
2021-06-07	0.9027 USD
2021-03-05	1.0153 USD
2020-12-03	0.9559 USD
2020-09-03	0.9002 USD
2020-06-05	0.9727 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.