NYSE:BF.B | Historical Stock Price | BROWN FORMAN CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.38$4.69$16.00$54.56$186.011980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$79.43$176.81594,000——
2020-12-30$78.68$175.14446,000——
2020-12-29$78.94$175.72520,700——
2020-12-28$78.35$174.41631,300——
2020-12-24$78.03$173.70235,800——
2020-12-23$77.58$172.70587,900——
2020-12-22$77.76$173.101,314,200——
2020-12-21$78.72$175.23967,900——
2020-12-18$79.42$176.792,231,700——
2020-12-17$78.91$175.661,344,000——
2020-12-16$77.79$173.161,140,700——
2020-12-15$76.57$170.45837,400——
2020-12-14$75.53$168.13673,200——
2020-12-11$76.37$170.00761,200——
2020-12-10$76.15$169.51985,300——
2020-12-09$76.75$170.851,108,100——
2020-12-08$78.96$175.771,823,300——
2020-12-07$80.39$178.951,601,800——
2020-12-04$79.79$177.611,225,600——
2020-12-03$78.60$174.971,028,400——
2020-12-02$79.88$177.41964,200——
2020-12-01$81.60$181.23857,300——
2020-11-30$80.66$179.152,848,300——
2020-11-27$81.10$180.12308,600——
2020-11-25$81.15$180.24595,400——
2020-11-24$81.82$181.72710,100——
2020-11-23$80.10$177.90619,500——
2020-11-20$79.76$177.15719,000——
2020-11-19$80.14$177.99961,300——
2020-11-18$79.19$175.88657,600——
2020-11-17$81.23$180.41437,200——
2020-11-16$81.20$180.35581,100——
2020-11-13$79.58$176.75448,700——
2020-11-12$77.83$172.86344,600——
2020-11-11$78.52$174.39498,900——
2020-11-10$78.65$174.68760,300——
2020-11-09$76.98$170.971,068,300——
2020-11-06$75.27$167.18772,400——
2020-11-05$75.11$166.82725,400——
2020-11-04$73.81$163.93864,600——
2020-11-03$72.94$162.00633,900——
2020-11-02$70.86$157.38847,200——
2020-10-30$69.71$154.831,199,800——
2020-10-29$69.62$154.63779,700——
2020-10-28$69.63$154.65853,900——
2020-10-27$72.29$160.56616,500——
2020-10-26$72.76$161.60694,400——
2020-10-23$74.40$165.24624,700——
2020-10-22$75.18$166.98709,000——
2020-10-21$74.74$166.00713,400——
2020-10-20$74.47$165.40631,300——
2020-10-19$74.34$165.11841,200——
2020-10-16$75.95$168.69831,600——
2020-10-15$76.26$169.37761,600——
2020-10-14$77.49$172.11602,300——
2020-10-13$78.09$173.44660,700——
2020-10-12$78.98$175.42988,600——
2020-10-09$78.42$174.17708,900——
2020-10-08$78.00$173.24588,800——
2020-10-07$77.15$171.35654,600——
2020-10-06$76.16$169.15834,100——
2020-10-05$76.40$169.69525,800——
2020-10-02$75.63$167.981,115,700——
2020-10-01$75.48$167.64881,100——
2020-09-30$75.32$167.291,099,700——
2020-09-29$75.23$167.09830,700——
2020-09-28$75.63$167.981,115,700——
2020-09-25$74.50$165.471,345,000——
2020-09-24$74.79$166.11643,700——
2020-09-23$75.34$167.33815,800——
2020-09-22$76.15$169.13739,300——
2020-09-21$75.84$168.44677,100——
2020-09-18$76.36$169.601,398,000——
2020-09-17$77.30$171.681,016,600——
2020-09-16$77.94$173.11745,300——
2020-09-15$78.96$175.37974,000——
2020-09-14$79.49$176.55575,800——
2020-09-11$79.35$176.24604,100——
2020-09-10$79.57$176.73640,700——
2020-09-09$81.14$180.21910,600——
2020-09-08$78.95$175.351,208,500——
2020-09-04$80.12$177.95908,800——
2020-09-03$79.35$176.241,231,400——
2020-09-02$79.89$177.052,362,900——
2020-09-01$72.60$160.89943,400——
2020-08-31$73.17$162.16826,900——
2020-08-28$73.60$163.11448,800——
2020-08-27$72.90$161.56306,400——
2020-08-26$72.79$161.32463,200——
2020-08-25$72.48$160.63388,500——
2020-08-24$72.83$161.40361,100——
2020-08-21$72.08$159.74796,100——
2020-08-20$72.30$160.23434,800——
2020-08-19$72.73$161.18501,900——
2020-08-18$72.48$160.63466,500——
2020-08-17$72.04$159.65466,100——
2020-08-14$71.13$157.64357,900——
2020-08-13$71.48$158.41455,100——
2020-08-12$71.21$157.81623,400——
2020-08-11$69.61$154.27626,000——
2020-08-10$69.40$153.80481,800——
2020-08-07$68.72$152.30647,700——
2020-08-06$67.63$149.88645,800——
2020-08-05$67.53$149.66629,000——
2020-08-04$68.38$151.54733,100——
2020-08-03$69.06$153.05530,000——
2020-07-31$69.34$153.67899,700——
2020-07-30$69.21$153.38452,000——
2020-07-29$69.21$153.38751,700——
2020-07-28$68.31$151.39491,700——
2020-07-27$68.90$152.69681,400——
2020-07-24$68.00$150.70521,100——
2020-07-23$68.46$151.72706,500——
2020-07-22$67.54$149.68481,600——
2020-07-21$67.11$148.73626,800——
2020-07-20$66.22$146.76394,600——
2020-07-17$67.45$149.48450,400——
2020-07-16$66.72$147.86453,900——
2020-07-15$66.26$146.84571,800——
2020-07-14$66.22$146.76620,100——
2020-07-13$64.68$143.34918,000——
2020-07-10$64.80$143.61597,000——
2020-07-09$63.25$140.17815,500——
2020-07-08$64.04$141.92886,200——
2020-07-07$64.17$142.21889,900——
2020-07-06$64.72$143.43505,700——
2020-07-02$64.43$142.79625,800——
2020-07-01$64.52$142.99963,900——
2020-06-30$63.66$141.081,080,500——
2020-06-29$63.24$140.151,207,200——
2020-06-26$61.00$135.192,150,100——
2020-06-25$63.34$140.37711,700——
2020-06-24$63.81$141.41911,800——
2020-06-23$65.15$144.381,059,500——
2020-06-22$65.71$145.62799,200——
2020-06-19$65.32$144.763,185,500——
2020-06-18$66.76$147.95814,400——
2020-06-17$67.11$148.73969,700——
2020-06-16$66.10$146.491,076,300——
2020-06-15$65.82$145.871,043,300——
2020-06-12$65.25$144.61888,900——
2020-06-11$65.60$145.38864,900——
2020-06-10$68.39$151.56890,500——
2020-06-09$69.14$153.231,106,300——
2020-06-08$67.91$150.501,241,100——
2020-06-05$67.42$149.411,170,300——
2020-06-04$65.40$144.55868,300——
2020-06-03$65.79$145.41782,700——
2020-06-02$65.35$144.441,032,900——
2020-06-01$65.52$144.82836,400——
2020-05-29$65.93$145.721,337,400——
2020-05-28$65.99$145.86790,200——
2020-05-27$65.82$145.481,078,700——
2020-05-26$63.54$140.441,582,800——
2020-05-22$64.78$143.18774,400——
2020-05-21$65.65$145.10802,100——
2020-05-20$68.69$151.82751,500——
2020-05-19$67.11$148.33618,400——
2020-05-18$67.67$149.57839,500——
2020-05-15$66.32$146.592,993,200——
2020-05-14$65.56$144.91924,000——
2020-05-13$65.90$145.661,069,700——
2020-05-12$66.73$147.49849,500——
2020-05-11$66.79$147.621,064,100——
2020-05-08$65.97$145.81701,400——
2020-05-07$64.65$142.89906,500——
2020-05-06$64.59$142.76954,300——
2020-05-05$63.24$139.78747,100——
2020-05-04$62.03$137.10619,100——
2020-05-01$61.02$134.87666,400——
2020-04-30$62.20$137.482,287,500——
2020-04-29$63.26$139.821,065,300——
2020-04-28$64.35$142.231,373,500——
2020-04-27$60.77$134.32740,000——
2020-04-24$61.13$135.11752,200——
2020-04-23$60.46$133.63655,300——
2020-04-22$59.91$132.42579,500——
2020-04-21$60.29$133.26770,000——
2020-04-20$61.46$135.841,018,000——
2020-04-17$63.97$141.391,013,100——
2020-04-16$62.51$138.16779,700——
2020-04-15$60.80$134.39886,000——
2020-04-14$62.83$138.871,461,600——
2020-04-13$59.51$131.531,048,800——
2020-04-09$62.89$139.001,174,000——
2020-04-08$61.22$135.31921,300——
2020-04-07$58.65$129.631,105,200——
2020-04-06$57.39$126.851,085,500——
2020-04-03$55.44$122.54884,900——
2020-04-02$54.64$120.771,425,600——
2020-04-01$53.47$118.181,610,100——
2020-03-31$55.51$122.692,850,500——
2020-03-30$56.63$125.171,596,300——
2020-03-27$54.50$120.461,257,500——
2020-03-26$55.28$122.181,607,100——
2020-03-25$52.09$115.131,679,000——
2020-03-24$48.97$108.241,217,900——
2020-03-23$46.48$102.732,040,200——
2020-03-20$48.85$107.972,448,600——
2020-03-19$56.51$124.901,586,600——
2020-03-18$54.59$120.663,258,100——
2020-03-17$57.96$128.112,399,000——
2020-03-16$50.52$111.661,621,200——
2020-03-13$53.15$117.481,467,300——
2020-03-12$49.97$110.452,070,200——
2020-03-11$55.73$123.181,111,900——
2020-03-10$57.91$128.001,734,900——
2020-03-09$58.55$129.412,245,800——
2020-03-06$62.25$137.591,674,000——
2020-03-05$61.82$136.251,295,300——
2020-03-04$64.56$142.291,618,500——
2020-03-03$63.81$140.641,586,300——
2020-03-02$64.32$141.771,160,600——
2020-02-28$61.41$135.352,012,100——
2020-02-27$62.50$137.751,452,300——
2020-02-26$64.43$142.011,283,300——
2020-02-25$66.23$145.97892,200——
2020-02-24$67.66$149.131,014,800——
2020-02-21$70.14$154.59717,300——
2020-02-20$71.55$157.70631,000——
2020-02-19$71.39$157.35593,400——
2020-02-18$70.80$156.05742,200——
2020-02-14$71.40$157.37345,200——
2020-02-13$71.21$156.95602,600——
2020-02-12$70.69$155.81581,700——
2020-02-11$70.35$155.06779,100——
2020-02-10$69.30$152.74756,500——
2020-02-07$68.80$151.64520,000——
2020-02-06$69.26$152.65548,800——
2020-02-05$69.04$152.17683,800——
2020-02-04$69.81$153.87708,700——
2020-02-03$68.74$151.51833,400——
2020-01-31$67.64$149.081,498,800——
2020-01-30$68.82$151.68633,300——
2020-01-29$69.38$152.92824,800——
2020-01-28$70.47$155.32710,400——
2020-01-27$70.48$155.34856,200——
2020-01-24$71.79$158.23529,400——
2020-01-23$71.90$158.47523,300——
2020-01-22$71.77$158.19465,700——
2020-01-21$71.03$156.55559,200——
2020-01-17$70.74$155.92853,100——
2020-01-16$70.81$156.07609,100——
2020-01-15$69.70$153.62853,300——
2020-01-14$68.89$151.841,234,000——
2020-01-13$68.08$150.051,009,100——
2020-01-10$67.28$148.29944,400——
2020-01-09$67.38$148.51695,700——
2020-01-08$67.14$147.98781,300——
2020-01-07$66.97$147.61689,800——
2020-01-06$67.48$148.73723,100——
2020-01-03$67.34$148.42739,800——
2020-01-02$67.06$147.801,094,000——