Brown-Forman Corp (BF5B.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 05:18PM CEST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 58.87 | 59.07 | 58.18 | 58.18 | 58.18 | 10 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 58.42 | 58.56 | 58.11 | 58.28 | 58.28 | - |
| 27 Mar 2023 | 58.76 | 58.91 | 58.53 | 58.53 | 58.53 | - |
| 24 Mar 2023 | 57.00 | 58.39 | 57.00 | 58.37 | 58.37 | - |
| 23 Mar 2023 | 57.49 | 57.52 | 56.87 | 56.87 | 56.87 | - |
| 22 Mar 2023 | 57.86 | 58.45 | 57.66 | 58.16 | 58.16 | - |
| 21 Mar 2023 | 58.29 | 58.79 | 57.58 | 57.78 | 57.78 | - |
| 20 Mar 2023 | 57.32 | 58.25 | 57.32 | 57.80 | 57.80 | - |
| 17 Mar 2023 | 58.46 | 58.58 | 57.77 | 57.79 | 57.79 | - |
| 16 Mar 2023 | 58.37 | 59.05 | 58.10 | 58.64 | 58.64 | - |
| 15 Mar 2023 | 58.03 | 58.87 | 57.75 | 58.55 | 58.55 | - |
| 14 Mar 2023 | 58.38 | 58.60 | 57.20 | 57.41 | 57.41 | - |
| 13 Mar 2023 | 58.23 | 58.69 | 57.69 | 58.05 | 58.05 | - |
| 10 Mar 2023 | 58.61 | 58.81 | 57.81 | 57.81 | 57.81 | - |
| 09 Mar 2023 | 60.06 | 60.71 | 59.05 | 59.05 | 59.05 | - |
| 08 Mar 2023 | 62.95 | 63.05 | 59.11 | 60.17 | 60.17 | - |
| 07 Mar 2023 | 62.89 | 63.55 | 62.48 | 62.82 | 62.82 | - |
| 07 Mar 2023 | 0.2055 Dividend | |||||
| 06 Mar 2023 | 62.98 | 63.43 | 62.88 | 62.97 | 62.76 | - |
| 03 Mar 2023 | 61.93 | 63.17 | 61.87 | 63.17 | 62.96 | - |
| 02 Mar 2023 | 60.43 | 61.97 | 60.26 | 61.97 | 61.77 | - |
| 01 Mar 2023 | 61.51 | 61.51 | 59.91 | 60.26 | 60.06 | - |
| 28 Feb 2023 | 61.68 | 61.91 | 61.27 | 61.28 | 61.08 | - |
| 27 Feb 2023 | 61.62 | 61.98 | 61.50 | 61.55 | 61.35 | 10 |
| 24 Feb 2023 | 61.38 | 61.77 | 61.10 | 61.58 | 61.38 | - |
| 23 Feb 2023 | 61.43 | 61.76 | 61.27 | 61.59 | 61.39 | - |
| 22 Feb 2023 | 61.00 | 61.73 | 61.00 | 61.35 | 61.15 | - |
| 21 Feb 2023 | 61.13 | 61.35 | 60.72 | 61.20 | 61.00 | - |
| 20 Feb 2023 | 61.33 | 61.33 | 61.11 | 61.21 | 61.01 | - |
| 17 Feb 2023 | 61.08 | 61.53 | 60.86 | 61.30 | 61.10 | - |
| 16 Feb 2023 | 61.27 | 61.44 | 60.91 | 61.35 | 61.15 | - |
| 15 Feb 2023 | 60.68 | 61.20 | 60.59 | 61.20 | 61.00 | - |
| 14 Feb 2023 | 61.27 | 61.39 | 60.55 | 60.87 | 60.67 | - |
| 13 Feb 2023 | 60.67 | 61.26 | 60.67 | 61.26 | 61.06 | - |
| 10 Feb 2023 | 60.11 | 60.99 | 59.86 | 60.75 | 60.55 | - |
| 09 Feb 2023 | 61.02 | 61.10 | 59.99 | 60.07 | 59.87 | - |
| 08 Feb 2023 | 61.15 | 61.35 | 60.75 | 60.75 | 60.55 | - |
| 07 Feb 2023 | 62.11 | 62.68 | 60.86 | 61.20 | 61.00 | - |
| 06 Feb 2023 | 61.61 | 62.29 | 61.45 | 62.22 | 62.02 | - |
| 03 Feb 2023 | 61.27 | 61.87 | 60.71 | 61.87 | 61.67 | - |
| 02 Feb 2023 | 60.82 | 61.93 | 60.75 | 61.25 | 61.05 | - |
| 01 Feb 2023 | 61.03 | 61.49 | 60.73 | 61.36 | 61.16 | - |
| 31 Jan 2023 | 60.94 | 61.11 | 60.57 | 61.00 | 60.80 | - |
| 30 Jan 2023 | 61.20 | 61.64 | 60.66 | 60.80 | 60.60 | - |
| 27 Jan 2023 | 61.67 | 61.77 | 61.31 | 61.54 | 61.34 | - |
| 26 Jan 2023 | 62.76 | 62.78 | 61.53 | 61.53 | 61.33 | - |
| 25 Jan 2023 | 61.42 | 62.47 | 61.03 | 62.47 | 62.27 | - |
| 24 Jan 2023 | 61.08 | 61.54 | 60.94 | 61.40 | 61.20 | - |
| 23 Jan 2023 | 60.73 | 61.67 | 60.47 | 61.32 | 61.12 | - |
| 20 Jan 2023 | 60.96 | 60.96 | 60.15 | 60.72 | 60.52 | - |
| 19 Jan 2023 | 61.57 | 61.87 | 60.89 | 61.22 | 61.02 | - |
| 18 Jan 2023 | 63.03 | 63.03 | 61.87 | 61.95 | 61.75 | - |
| 17 Jan 2023 | 61.91 | 63.34 | 61.40 | 63.07 | 62.86 | - |
| 16 Jan 2023 | 61.83 | 62.12 | 61.82 | 61.99 | 61.79 | - |
| 13 Jan 2023 | 60.40 | 61.76 | 60.27 | 61.76 | 61.56 | - |
| 12 Jan 2023 | 61.39 | 61.70 | 60.38 | 60.38 | 60.18 | - |
| 11 Jan 2023 | 60.68 | 61.46 | 60.68 | 61.25 | 61.05 | - |
| 10 Jan 2023 | 60.35 | 60.59 | 60.11 | 60.59 | 60.39 | - |
| 09 Jan 2023 | 60.37 | 61.54 | 60.24 | 60.24 | 60.04 | - |
| 06 Jan 2023 | 60.91 | 61.23 | 60.42 | 60.42 | 60.22 | - |
| 05 Jan 2023 | 61.62 | 61.87 | 60.43 | 60.43 | 60.23 | - |
| 04 Jan 2023 | 61.55 | 61.96 | 61.32 | 61.32 | 61.12 | - |
| 03 Jan 2023 | 61.87 | 63.37 | 61.04 | 61.60 | 61.40 | - |
| 02 Jan 2023 | 61.69 | 61.85 | 61.63 | 61.80 | 61.60 | - |
| 30 Dec 2022 | 61.83 | 62.29 | 61.72 | 62.15 | 61.95 | - |
| 29 Dec 2022 | 61.76 | 62.11 | 61.69 | 62.06 | 61.86 | - |
| 28 Dec 2022 | 62.72 | 62.86 | 61.85 | 61.85 | 61.65 | - |
| 27 Dec 2022 | 62.46 | 62.62 | 62.07 | 62.61 | 62.41 | - |
| 23 Dec 2022 | 62.81 | 62.98 | 62.29 | 62.29 | 62.09 | - |
| 22 Dec 2022 | 62.86 | 62.97 | 62.10 | 62.62 | 62.42 | - |
| 21 Dec 2022 | 61.80 | 62.68 | 61.62 | 62.61 | 62.41 | - |
| 20 Dec 2022 | 61.42 | 61.78 | 61.20 | 61.44 | 61.24 | - |
| 19 Dec 2022 | 62.12 | 62.43 | 61.60 | 61.60 | 61.40 | - |
| 16 Dec 2022 | 62.82 | 62.82 | 61.81 | 62.27 | 62.07 | - |
| 15 Dec 2022 | 64.67 | 64.67 | 63.10 | 63.10 | 62.89 | - |
| 14 Dec 2022 | 65.27 | 65.27 | 64.44 | 64.44 | 64.23 | - |
| 13 Dec 2022 | 65.36 | 65.83 | 64.61 | 65.21 | 65.00 | - |
| 12 Dec 2022 | 64.58 | 65.20 | 64.06 | 65.20 | 64.99 | - |
| 09 Dec 2022 | 64.54 | 65.02 | 64.39 | 64.63 | 64.42 | - |
| 08 Dec 2022 | 64.97 | 65.55 | 63.83 | 64.44 | 64.23 | - |
| 07 Dec 2022 | 70.54 | 70.57 | 64.62 | 65.18 | 64.97 | - |
| 06 Dec 2022 | 70.64 | 70.64 | 69.83 | 70.00 | 69.77 | - |
| 05 Dec 2022 | 70.39 | 70.52 | 69.58 | 70.50 | 70.27 | - |
| 02 Dec 2022 | 70.23 | 70.80 | 70.16 | 70.63 | 70.40 | - |
| 01 Dec 2022 | 69.60 | 70.40 | 69.43 | 70.40 | 70.17 | - |
| 01 Dec 2022 | 0.2055 Dividend | |||||
| 30 Nov 2022 | 68.94 | 69.85 | 68.36 | 69.85 | 69.42 | - |
| 29 Nov 2022 | 69.68 | 69.74 | 68.94 | 69.13 | 68.70 | - |
| 28 Nov 2022 | 69.57 | 69.85 | 68.82 | 69.55 | 69.12 | - |
| 25 Nov 2022 | 70.81 | 70.81 | 69.59 | 69.86 | 69.43 | - |
| 24 Nov 2022 | 69.62 | 70.92 | 69.62 | 70.92 | 70.48 | - |
| 23 Nov 2022 | 69.92 | 70.39 | 69.59 | 69.59 | 69.16 | - |
| 22 Nov 2022 | 68.70 | 70.20 | 68.58 | 70.20 | 69.77 | - |
| 21 Nov 2022 | 68.76 | 69.10 | 68.34 | 68.84 | 68.41 | - |
| 18 Nov 2022 | 66.20 | 67.79 | 66.18 | 67.77 | 67.35 | - |
| 17 Nov 2022 | 67.26 | 67.26 | 66.15 | 66.48 | 66.07 | - |
| 16 Nov 2022 | 67.04 | 67.41 | 66.40 | 67.08 | 66.66 | - |
| 15 Nov 2022 | 67.03 | 67.31 | 66.65 | 66.95 | 66.54 | - |
| 14 Nov 2022 | 67.28 | 67.79 | 67.10 | 67.24 | 66.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
