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.B — Brown-Forman Corporation Class B
NYSEBrown-Forman Corporation Class B
$26.16
+0.19(+0.73%)
- O
- 26.26
- H
- 26.37
- L
- 25.85
- V
- 1.7M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.16
Period Return-24.63%
Period High$36.18
Period Low$22.61
Avg Daily Volume4.10M
Total Trading Days365
BF.B — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.26 | $26.37 | $25.85 | $26.16 | +$0.19 | +0.73% | 1,695,619 | $26.16 | $25.85 $26.37 |
| Oct 1, 2026 | $26.11 | $26.39 | $25.78 | $25.97 | $-0.23 | -0.88% | 2,032,244 | $25.98 | $25.78 $26.39 |
| Sep 30, 2026 | $26.60 | $26.60 | $26.03 | $26.20 | $-0.09 | -0.34% | 2,193,884 | $26.25 | $26.03 $26.60 |
| Sep 29, 2026 | $25.78 | $26.32 | $25.72 | $26.29 | +$0.26 | +1.00% | 1,487,998 | $26.17 | $25.72 $26.32 |
| Sep 28, 2026 | $26.10 | $26.21 | $25.55 | $26.03 | $-0.13 | -0.50% | 2,041,871 | $25.94 | $25.55 $26.21 |
| Sep 25, 2026 | $26.03 | $26.31 | $25.90 | $26.16 | +$0.16 | +0.62% | 1,504,871 | $26.14 | $25.90 $26.31 |
| Sep 24, 2026 | $26.54 | $26.62 | $25.99 | $26.00 | $-0.29 | -1.10% | 1,804,097 | $26.10 | $25.99 $26.62 |
| Sep 23, 2026 | $26.50 | $26.58 | $26.04 | $26.29 | $-0.27 | -1.02% | 1,937,672 | $26.22 | $26.04 $26.58 |
| Sep 22, 2026 | $26.49 | $26.87 | $26.37 | $26.56 | +$0.41 | +1.57% | 2,079,424 | $26.57 | $26.37 $26.87 |
| Sep 21, 2026 | $25.99 | $26.39 | $25.70 | $26.15 | +$0.21 | +0.81% | 2,369,830 | $26.16 | $25.70 $26.39 |
| Sep 18, 2026 | $26.28 | $26.47 | $25.79 | $25.94 | $-0.56 | -2.11% | 8,003,540 | $25.98 | $25.79 $26.47 |
| Sep 17, 2026 | $25.90 | $26.74 | $25.84 | $26.50 | +$0.76 | +2.95% | 2,782,627 | $26.43 | $25.84 $26.74 |
| Sep 16, 2026 | $26.20 | $26.49 | $25.55 | $25.74 | $-0.44 | -1.68% | 2,281,291 | $25.82 | $25.55 $26.49 |
| Sep 15, 2026 | $26.02 | $26.42 | $25.95 | $26.18 | $-0.06 | -0.23% | 2,176,410 | $26.24 | $25.95 $26.42 |
| Sep 14, 2026 | $26.70 | $27.05 | $26.15 | $26.24 | +$0.02 | +0.08% | 2,688,935 | $26.38 | $26.15 $27.05 |
| Sep 11, 2026 | $26.70 | $26.89 | $26.10 | $26.22 | $-0.37 | -1.39% | 2,586,680 | $26.38 | $26.10 $26.89 |
| Sep 10, 2026 | $26.21 | $26.65 | $26.09 | $26.59 | +$0.44 | +1.68% | 1,926,546 | $26.52 | $26.09 $26.65 |
| Sep 9, 2026 | $26.31 | $26.69 | $26.08 | $26.15 | $-0.24 | -0.91% | 2,149,238 | $26.27 | $26.08 $26.69 |
| Sep 8, 2026 | $26.81 | $27.36 | $26.39 | $26.39 | $-0.34 | -1.27% | 3,219,773 | $26.73 | $26.39 $27.36 |
| Sep 4, 2026 | $27.48 | $27.56 | $26.54 | $26.73 | $-0.78 | -2.84% | 1,991,516 | $26.86 | $26.54 $27.56 |
| Sep 3, 2026 | $27.12 | $27.61 | $26.99 | $27.51 | +$0.13 | +0.47% | 2,400,246 | $27.44 | $26.99 $27.61 |
| Sep 2, 2026 | $26.96 | $27.91 | $26.74 | $27.38 | +$1.02 | +3.87% | 4,038,052 | $27.41 | $26.74 $27.91 |
| Sep 1, 2026 | $26.57 | $26.84 | $26.24 | $26.36 | $-0.21 | -0.79% | 3,182,270 | $26.45 | $26.24 $26.84 |
| Aug 31, 2026 | $27.15 | $27.17 | $26.49 | $26.57 | $-0.65 | -2.39% | 2,420,954 | $26.68 | $26.49 $27.17 |
| Aug 28, 2026 | $27.58 | $27.66 | $27.16 | $27.22 | $-0.06 | -0.22% | 1,396,787 | $27.27 | $27.16 $27.66 |
| Aug 27, 2026 | $27.15 | $27.89 | $27.15 | $27.28 | $-0.79 | -2.81% | 1,762,677 | $27.48 | $27.15 $27.89 |
| Aug 26, 2026 | $28.38 | $28.41 | $27.88 | $28.07 | $-0.11 | -0.39% | 1,244,742 | $28.07 | $27.88 $28.41 |
| Aug 25, 2026 | $28.39 | $28.50 | $28.00 | $28.18 | $-0.57 | -1.98% | 2,142,822 | $28.16 | $28.00 $28.50 |
| Aug 24, 2026 | $28.68 | $29.31 | $28.62 | $28.75 | +$0.31 | +1.09% | 1,938,727 | $28.87 | $28.62 $29.31 |
| Aug 21, 2026 | $28.16 | $28.49 | $28.02 | $28.44 | +$0.03 | +0.11% | 2,256,092 | $28.32 | $28.02 $28.49 |