MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BF.A — Brown-Forman Corporation Class A
NYSEBrown-Forman Corporation Class A
$26.67
+0.08(+0.30%)
- O
- 26.79
- H
- 26.92
- L
- 26.48
- V
- 113.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.67
Period Return-22.81%
Period High$35.96
Period Low$23.01
Avg Daily Volume186.5K
Total Trading Days365
BF.A — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.79 | $26.92 | $26.48 | $26.67 | +$0.08 | +0.30% | 113,228 | $26.69 | $26.48 $26.92 |
| Oct 1, 2026 | $26.62 | $26.89 | $26.31 | $26.59 | $-0.24 | -0.89% | 141,562 | $26.55 | $26.31 $26.89 |
| Sep 30, 2026 | $27.12 | $27.35 | $26.58 | $26.83 | $-0.02 | -0.07% | 148,387 | $26.83 | $26.58 $27.35 |
| Sep 29, 2026 | $26.37 | $26.86 | $26.29 | $26.85 | +$0.28 | +1.05% | 123,410 | $26.76 | $26.29 $26.86 |
| Sep 28, 2026 | $26.46 | $26.62 | $26.07 | $26.57 | $-0.12 | -0.45% | 143,594 | $26.45 | $26.07 $26.62 |
| Sep 25, 2026 | $26.40 | $26.75 | $26.37 | $26.69 | +$0.29 | +1.10% | 82,984 | $26.60 | $26.37 $26.75 |
| Sep 24, 2026 | $26.89 | $26.98 | $26.40 | $26.40 | $-0.22 | -0.83% | 93,471 | $26.52 | $26.40 $26.98 |
| Sep 23, 2026 | $26.86 | $26.86 | $26.48 | $26.62 | $-0.32 | -1.19% | 142,215 | $26.62 | $26.48 $26.86 |
| Sep 22, 2026 | $26.90 | $27.29 | $26.81 | $26.94 | +$0.21 | +0.79% | 121,105 | $26.97 | $26.81 $27.29 |
| Sep 21, 2026 | $26.73 | $26.82 | $26.18 | $26.73 | +$0.21 | +0.79% | 276,479 | $26.62 | $26.18 $26.82 |
| Sep 18, 2026 | $26.79 | $26.79 | $26.16 | $26.52 | $-0.33 | -1.23% | 477,791 | $26.50 | $26.16 $26.79 |
| Sep 17, 2026 | $26.20 | $27.11 | $26.20 | $26.85 | +$0.58 | +2.21% | 187,503 | $26.84 | $26.20 $27.11 |
| Sep 16, 2026 | $26.47 | $26.80 | $26.02 | $26.27 | $-0.34 | -1.28% | 179,057 | $26.29 | $26.02 $26.80 |
| Sep 15, 2026 | $26.50 | $26.79 | $26.35 | $26.61 | $-0.14 | -0.52% | 168,526 | $26.64 | $26.35 $26.79 |
| Sep 14, 2026 | $26.65 | $27.43 | $26.53 | $26.75 | +$0.11 | +0.41% | 176,621 | $26.78 | $26.53 $27.43 |
| Sep 11, 2026 | $27.18 | $27.18 | $26.44 | $26.64 | $-0.34 | -1.26% | 187,458 | $26.79 | $26.44 $27.18 |
| Sep 10, 2026 | $26.48 | $27.04 | $26.48 | $26.98 | +$0.42 | +1.58% | 118,266 | $26.90 | $26.48 $27.04 |
| Sep 9, 2026 | $26.60 | $27.06 | $26.48 | $26.56 | $-0.22 | -0.82% | 268,826 | $26.65 | $26.48 $27.06 |
| Sep 8, 2026 | $26.77 | $27.77 | $26.77 | $26.78 | $-0.35 | -1.29% | 229,230 | $27.10 | $26.77 $27.77 |
| Sep 4, 2026 | $27.82 | $28.05 | $26.91 | $27.13 | $-0.79 | -2.83% | 271,124 | $27.24 | $26.91 $28.05 |
| Sep 3, 2026 | $27.72 | $27.98 | $27.60 | $27.92 | +$0.00 | +0.00% | 147,234 | $27.86 | $27.60 $27.98 |
| Sep 2, 2026 | $27.80 | $28.41 | $27.38 | $27.92 | +$0.91 | +3.37% | 142,632 | $27.97 | $27.38 $28.41 |
| Sep 1, 2026 | $27.59 | $27.59 | $26.83 | $27.01 | $-0.23 | -0.84% | 114,205 | $27.07 | $26.83 $27.59 |
| Aug 31, 2026 | $27.57 | $27.65 | $27.12 | $27.24 | $-0.51 | -1.84% | 228,978 | $27.31 | $27.12 $27.65 |
| Aug 28, 2026 | $28.35 | $28.38 | $27.65 | $27.75 | +$0.01 | +0.04% | 91,044 | $27.80 | $27.65 $28.38 |
| Aug 27, 2026 | $28.48 | $28.48 | $27.72 | $27.74 | $-0.98 | -3.41% | 158,065 | $27.99 | $27.72 $28.48 |
| Aug 26, 2026 | $29.03 | $29.39 | $28.51 | $28.72 | $-0.20 | -0.69% | 69,320 | $28.72 | $28.51 $29.39 |
| Aug 25, 2026 | $29.41 | $29.41 | $28.68 | $28.92 | $-0.43 | -1.47% | 96,884 | $28.86 | $28.68 $29.41 |
| Aug 24, 2026 | $29.37 | $29.96 | $29.00 | $29.35 | +$0.29 | +1.00% | 104,655 | $29.52 | $29.00 $29.96 |
| Aug 21, 2026 | $28.81 | $29.09 | $28.65 | $29.06 | +$0.10 | +0.35% | 75,329 | $28.90 | $28.65 $29.09 |