Brown-Forman Corporation (BF.B) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +5.9% vs the 50-day and +6.9% vs the 200-day average, 7.7% below the 52-week high and +28.1% off the 52-week low; a golden cross printed 55 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Brown-Forman Corporation trades 5.9% above its 50-day and 6.9% above its 200-day moving average. (as of 2026-10-30)

Brown-Forman is a spirits company that owns and markets branded whiskies and other distilled drinks, best known for Jack Daniel's Tennessee whiskey sold across the United States and abroad. It is controlled by the founding family and is based in Louisville, Kentucky.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BF.B overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	28.86	29.16	28.50	28.71	+2.39%	3,336,930
2026-10-29	28.25	28.32	27.50	28.04	+1.05%	2,604,952
2026-10-28	28.25	28.40	27.62	27.75	-2.67%	2,110,338
2026-10-27	28.48	28.84	28.45	28.51	-1.52%	1,492,851
2026-10-26	29.09	29.25	28.90	28.95	-1.56%	1,682,810
2026-10-23	29.94	30.16	29.36	29.41	-2.55%	2,357,229
2026-10-22	28.34	30.20	28.28	30.18	+7.10%	2,564,788
2026-10-21	28.16	28.21	27.90	28.18	+0.28%	1,748,569
2026-10-20	28.45	28.68	27.95	28.10	-0.43%	2,338,416
2026-10-19	28.58	28.76	28.18	28.22	-2.29%	1,818,348
2026-10-16	28.90	29.27	28.52	28.88	+1.05%	3,479,337
2026-10-15	28.63	28.86	28.37	28.58	+1.03%	3,704,078
2026-10-14	27.53	28.29	27.26	28.29	+3.66%	2,944,368
2026-10-13	27.15	27.48	26.89	27.29	+1.79%	2,899,361
2026-10-12	26.45	26.91	26.27	26.81	+1.59%	5,954,808
2026-10-09	26.36	26.58	26.23	26.39	-0.57%	2,157,536
2026-10-08	25.94	27.02	25.94	26.54	+2.31%	3,842,610
2026-10-07	26.40	26.54	25.93	25.94	-1.56%	1,723,596
2026-10-06	26.51	26.63	26.25	26.35	+0.30%	2,251,904
2026-10-05	25.90	26.41	25.69	26.27	+0.42%	2,325,861
2026-10-02	26.26	26.37	25.85	26.16	+0.73%	1,702,323
2026-10-01	26.11	26.39	25.77	25.97	-0.88%	2,032,255
2026-09-30	26.60	26.60	26.02	26.20	-0.34%	2,193,884
2026-09-29	25.78	26.32	25.72	26.29	+1.00%	1,487,997
2026-09-28	26.10	26.21	25.55	26.03	-0.50%	2,041,870
2026-09-25	26.03	26.30	25.89	26.16	+0.62%	1,504,871
2026-09-24	26.54	26.62	25.99	26.00	-1.10%	1,804,097
2026-09-23	26.50	26.58	26.04	26.29	-1.02%	1,937,671
2026-09-22	26.49	26.87	26.36	26.56	+1.57%	2,079,424
2026-09-21	25.99	26.39	25.70	26.15	+0.81%	2,369,830
2026-09-18	26.28	26.46	25.79	25.94	-2.11%	8,003,539
2026-09-17	25.90	26.73	25.84	26.50	+2.95%	2,782,626
2026-09-16	26.20	26.49	25.55	25.74	-1.68%	2,281,290
2026-09-15	26.02	26.42	25.95	26.18	-0.23%	2,208,119
2026-09-14	26.70	27.05	26.15	26.24	+0.08%	2,887,600
2026-09-11	26.70	26.89	26.10	26.22	-1.39%	2,586,800
2026-09-10	26.21	26.65	26.09	26.59	+1.68%	1,926,500
2026-09-09	26.31	26.69	26.08	26.15	-0.91%	2,149,200
2026-09-08	26.81	27.36	26.39	26.39	-1.27%	3,219,800
2026-09-04	27.48	27.56	26.54	26.73	-2.84%	1,991,300
2026-09-03	27.12	27.61	26.99	27.51	+0.47%	2,400,200
2026-09-02	26.96	27.91	26.74	27.38	+3.87%	4,039,183
2026-09-01	26.57	26.84	26.24	26.36	-0.79%	3,182,270
2026-08-31	27.15	27.17	26.49	26.57	-2.39%	2,420,761
2026-08-28	27.58	27.66	27.16	27.22	-0.22%	1,396,787
2026-08-27	27.15	27.89	27.14	27.28	-2.81%	1,762,677
2026-08-26	28.38	28.41	27.88	28.07	-0.39%	1,244,742
2026-08-25	28.39	28.50	28.00	28.18	-1.98%	2,142,821
2026-08-24	28.68	29.30	28.61	28.75	+1.09%	1,938,726
2026-08-21	28.16	28.48	28.02	28.44	+0.11%	2,256,091
2026-08-20	28.18	28.53	27.89	28.41	-0.07%	2,068,000
2026-08-19	27.44	28.73	27.38	28.43	+4.71%	2,691,726
2026-08-18	27.90	27.90	27.15	27.15	-1.56%	2,449,208
2026-08-17	28.17	28.17	27.42	27.58	-2.96%	1,606,988
2026-08-14	27.86	28.46	27.80	28.42	+1.39%	1,297,245
2026-08-13	28.27	28.54	27.83	28.03	+0.39%	1,434,918
2026-08-12	27.64	28.04	27.56	27.92	-0.39%	1,120,052
2026-08-11	28.11	28.11	27.65	28.03	-0.57%	1,221,390
2026-08-10	28.26	28.60	27.91	28.19	-1.16%	1,759,702
2026-08-07	28.31	28.70	28.23	28.52	+0.88%	2,219,964
2026-08-06	29.01	29.11	28.13	28.27	-0.39%	1,505,866
2026-08-05	28.71	28.71	28.08	28.38	-0.32%	1,695,671
2026-08-04	27.73	28.50	27.12	28.47	+2.37%	2,172,856
2026-08-03	28.84	29.31	27.80	27.81	-3.20%	2,218,338
2026-07-31	28.81	28.93	28.40	28.73	-0.35%	2,932,126
2026-07-30	28.90	29.16	28.35	28.83	-2.34%	2,220,651
2026-07-29	28.45	29.69	28.30	29.52	+2.15%	3,055,536
2026-07-28	28.00	29.36	27.86	28.90	+5.47%	6,501,837
2026-07-27	26.41	27.51	26.27	27.40	+5.06%	2,416,302
2026-07-24	25.81	26.21	25.69	26.08	+1.48%	1,128,210
2026-07-23	26.10	26.22	25.50	25.70	-2.69%	1,503,297
2026-07-22	26.65	26.70	26.18	26.41	+0.46%	1,470,090
2026-07-21	26.22	26.38	25.95	26.29	-0.45%	2,082,019
2026-07-20	25.70	26.59	25.45	26.41	+3.24%	2,663,171
2026-07-17	26.35	26.42	25.53	25.58	-1.46%	2,904,200
2026-07-16	25.38	26.03	25.21	25.96	+3.55%	2,680,500
2026-07-15	24.99	25.27	24.98	25.07	-0.12%	2,158,992
2026-07-14	26.04	26.04	24.90	25.10	-4.38%	3,303,029
2026-07-13	26.61	27.02	26.03	26.25	+0.31%	1,938,810
2026-07-10	25.53	26.31	25.39	26.17	+3.77%	2,245,200
2026-07-09	25.55	25.74	25.06	25.22	-2.17%	3,408,200
2026-07-08	26.13	26.14	25.69	25.78	-0.50%	1,785,500
2026-07-07	26.63	27.05	25.86	25.91	+0.62%	1,954,587
2026-07-06	25.75	25.92	25.00	25.75	-1.57%	2,949,153
2026-07-02	26.04	26.34	25.91	26.16	+1.28%	2,581,689
2026-07-01	26.47	26.95	25.57	25.83	-3.08%	2,912,153
2026-06-30	27.46	27.55	26.60	26.65	-3.86%	2,976,848
2026-06-29	27.80	28.07	27.48	27.72	-0.86%	2,429,987
2026-06-26	27.38	28.00	27.18	27.96	+1.01%	4,889,300
2026-06-25	27.30	28.00	27.02	27.68	-0.43%	3,227,300
2026-06-24	27.47	27.85	27.28	27.80	+2.06%	2,710,245
2026-06-23	27.32	27.69	27.15	27.24	-0.07%	2,297,272
2026-06-22	26.56	27.58	26.45	27.26	+2.33%	4,071,346
2026-06-18	25.88	26.84	25.61	26.64	+4.43%	7,148,262
2026-06-17	26.48	26.57	25.27	25.51	-4.13%	3,038,279
2026-06-16	27.03	27.23	26.47	26.61	-1.22%	2,147,018
2026-06-15	26.94	27.36	26.88	26.94	-0.26%	2,981,053
2026-06-12	26.71	27.08	26.45	27.01	+1.24%	2,186,599
2026-06-11	26.79	26.89	26.41	26.68	+0.57%	1,854,100
2026-06-10	26.51	26.75	26.30	26.53	-0.75%	2,405,682
2026-06-09	26.51	26.80	26.22	26.73	+1.10%	3,213,672
2026-06-08	26.35	26.82	25.91	26.44	+1.07%	3,202,960
2026-06-05	25.32	26.23	25.32	26.16	+2.75%	3,507,892
2026-06-04	25.32	26.17	24.86	25.46	+2.83%	4,351,716
2026-06-03	24.85	25.20	24.66	24.76	-0.72%	4,650,120
2026-06-02	25.13	25.26	24.74	24.94	-0.87%	2,578,147
2026-06-01	25.56	25.88	25.07	25.16	-2.18%	3,145,966
2026-05-29	25.57	26.05	25.56	25.72	-0.92%	2,757,579
2026-05-28	25.60	26.05	25.15	25.96	+0.08%	1,972,931
2026-05-27	25.74	26.32	25.66	25.94	+2.21%	2,532,073
2026-05-26	26.08	26.23	24.82	25.38	-3.13%	2,861,244
2026-05-22	25.98	26.24	25.55	26.20	+0.61%	1,732,797
2026-05-21	25.35	26.11	24.90	26.04	+1.56%	2,289,657
2026-05-20	25.70	25.91	24.90	25.64	-1.08%	2,530,820
2026-05-19	26.27	26.49	25.74	25.92	-1.26%	2,525,145
2026-05-18	26.38	26.74	26.17	26.25	-0.49%	2,633,490
2026-05-15	26.39	26.59	26.02	26.38	+1.11%	2,484,417
2026-05-14	26.37	26.44	25.90	26.09	-0.27%	2,272,371
2026-05-13	26.72	26.86	25.64	26.16	-1.51%	2,719,352
2026-05-12	26.50	27.13	25.71	26.56	-1.01%	6,541,047
2026-05-11	27.52	27.90	26.81	26.83	-3.07%	4,433,000
2026-05-08	27.17	27.95	26.89	27.68	+1.10%	4,509,754
2026-05-07	26.74	27.93	26.32	27.38	+1.48%	5,589,488
2026-05-06	26.60	27.25	26.47	26.98	+2.74%	4,115,903
2026-05-05	24.90	26.57	24.69	26.26	+6.49%	4,340,340
2026-05-04	25.34	25.80	24.59	24.66	-3.48%	5,346,369
2026-05-01	25.93	26.20	25.41	25.55	-0.85%	3,028,644
2026-04-30	24.94	25.92	24.83	25.77	+3.62%	6,884,350
2026-04-29	25.52	25.78	24.68	24.87	-10.31%	12,128,030
2026-04-28	27.53	27.96	27.30	27.73	+0.51%	2,565,736
2026-04-27	28.40	28.50	27.57	27.59	-2.54%	2,200,283
2026-04-24	28.48	28.73	28.16	28.31	-0.32%	2,902,830
2026-04-23	28.66	28.83	28.26	28.40	-0.46%	3,668,755
2026-04-22	28.89	28.97	28.39	28.53	-0.77%	2,490,219
2026-04-21	29.08	29.36	28.71	28.75	-1.74%	4,357,167
2026-04-20	29.49	30.23	28.67	29.26	+0.38%	5,882,609
2026-04-17	29.50	29.68	28.71	29.15	-1.05%	5,676,140
2026-04-16	29.23	29.92	29.13	29.46	-0.37%	4,878,863
2026-04-15	29.13	30.28	28.27	29.57	+1.23%	7,737,676
2026-04-14	29.29	29.56	28.99	29.21	-0.20%	4,010,085
2026-04-13	29.60	29.79	28.84	29.27	-0.75%	5,673,581
2026-04-10	30.28	30.71	29.31	29.49	-2.71%	6,225,826
2026-04-09	26.53	31.24	26.53	30.31	+12.89%	13,428,450
2026-04-08	27.10	27.25	26.63	26.85	+1.13%	3,133,530
2026-04-07	26.73	26.97	26.45	26.55	-0.67%	3,739,338
2026-04-06	26.55	27.01	26.49	26.73	-0.07%	3,384,969
2026-04-02	26.49	26.89	26.23	26.75	+0.91%	2,639,713
2026-04-01	26.27	26.71	25.90	26.51	+0.26%	3,382,366
2026-03-31	26.61	26.74	26.15	26.44	-1.01%	4,720,471
2026-03-30	27.19	27.38	26.61	26.71	-1.77%	7,267,082
2026-03-27	26.02	27.61	25.96	27.19	+5.63%	12,955,940
2026-03-26	23.33	28.46	23.29	25.74	+9.58%	30,126,199
2026-03-25	23.09	23.54	22.76	23.49	+3.03%	2,797,495
2026-03-24	22.92	23.16	22.76	22.80	-0.57%	2,448,870
2026-03-23	23.28	23.29	22.82	22.93	+0.57%	3,473,423
2026-03-20	23.30	23.43	22.72	22.80	-2.19%	10,416,150
2026-03-19	22.91	23.77	22.91	23.31	+1.61%	4,713,011
2026-03-18	22.91	23.07	22.61	22.94	-0.91%	4,151,682
2026-03-17	23.49	23.60	23.08	23.15	+0.30%	4,775,863
2026-03-16	24.14	24.14	22.84	23.08	-1.75%	6,385,507
2026-03-13	23.44	23.75	23.28	23.49	+1.82%	7,664,475
2026-03-12	24.01	24.12	23.06	23.07	-4.75%	6,821,182
2026-03-11	25.02	25.30	24.18	24.22	-4.65%	5,272,088
2026-03-10	24.94	25.58	24.78	25.40	+2.09%	4,437,209
2026-03-09	24.76	25.05	24.23	24.88	-1.50%	7,916,942
2026-03-06	25.88	25.88	25.11	25.26	-3.29%	6,558,609
2026-03-05	26.05	26.79	25.77	26.12	-0.53%	7,878,179
2026-03-04	29.14	29.78	25.16	26.26	-6.65%	20,146,029
2026-03-03	28.15	28.51	27.86	28.13	-2.50%	7,654,140
2026-03-02	28.84	29.33	28.41	28.85	-0.03%	4,965,370
2026-02-27	28.60	29.38	28.58	28.86	+1.33%	17,999,369
2026-02-26	28.12	28.57	27.89	28.48	+1.35%	3,917,357
2026-02-25	29.38	29.41	27.59	28.10	-7.63%	7,623,174
2026-02-24	30.35	30.46	29.96	30.42	+0.73%	3,235,225
2026-02-23	29.88	30.45	29.82	30.20	+0.70%	3,573,512
2026-02-20	29.71	29.99	29.27	29.99	+1.94%	4,403,897
2026-02-19	29.45	29.70	28.96	29.42	+0.00%	3,336,142
2026-02-18	28.86	29.43	28.38	29.42	+0.55%	2,905,858
2026-02-17	29.93	30.07	28.96	29.26	-2.30%	3,398,046
2026-02-13	30.40	30.58	29.21	29.95	-2.35%	3,844,584
2026-02-12	30.20	30.79	29.71	30.67	+1.29%	5,585,434
2026-02-11	29.76	30.38	29.65	30.28	+1.24%	4,960,777
2026-02-10	29.38	30.09	29.23	29.91	+1.46%	2,941,369
2026-02-09	29.25	29.67	28.94	29.48	+0.10%	3,069,732
2026-02-06	28.97	29.50	28.97	29.45	+1.66%	3,602,641
2026-02-05	29.14	29.33	28.68	28.97	-1.09%	3,998,559
2026-02-04	28.50	29.74	28.28	29.29	+4.05%	7,029,489
2026-02-03	27.07	28.52	26.90	28.15	+3.80%	6,582,519
2026-02-02	27.25	27.50	26.73	27.12	-0.91%	4,031,671
2026-01-30	26.80	27.41	26.70	27.37	+1.75%	5,243,333
2026-01-29	26.54	26.98	26.11	26.90	+2.24%	5,480,543
2026-01-28	27.00	27.00	26.15	26.31	-1.72%	3,994,126
2026-01-27	27.32	27.35	26.66	26.77	-2.33%	3,493,073
2026-01-26	27.73	27.81	27.21	27.41	-0.58%	4,060,070
2026-01-23	27.67	27.82	27.24	27.57	-1.29%	4,132,038
2026-01-22	28.20	28.24	27.73	27.93	-0.29%	5,731,592
2026-01-21	27.29	28.16	27.15	28.01	+3.02%	6,829,122
2026-01-20	26.10	27.32	25.88	27.19	+2.99%	5,377,474
2026-01-16	26.97	27.09	26.12	26.40	-3.72%	3,950,228
2026-01-15	27.04	27.50	26.62	27.42	+0.81%	3,674,441
2026-01-14	26.63	27.46	26.57	27.20	+3.23%	9,236,105
2026-01-13	26.62	26.98	26.33	26.35	-1.01%	6,338,480
2026-01-12	26.29	26.78	26.18	26.62	+2.54%	5,906,324
2026-01-09	25.80	25.99	25.57	25.96	+1.05%	3,768,200
2026-01-08	25.47	26.58	25.41	25.69	+1.34%	7,130,234
2026-01-07	26.08	26.23	25.32	25.35	-2.87%	4,535,615
2026-01-06	25.80	26.32	25.62	26.10	+1.12%	4,529,205
2026-01-05	25.88	26.34	25.75	25.81	-1.26%	6,099,388
2026-01-02	26.13	26.40	25.79	26.14	+0.31%	3,168,540
2025-12-31	26.09	26.37	26.06	26.06	-1.03%	2,964,248
2025-12-30	26.00	26.39	25.99	26.33	+0.84%	3,478,779
2025-12-29	26.15	26.46	26.00	26.11	-0.31%	4,049,723
2025-12-26	26.78	26.93	26.09	26.19	-2.60%	3,442,004
2025-12-24	26.64	26.89	26.37	26.89	+0.94%	2,627,451
2025-12-23	28.06	28.09	26.56	26.64	-5.20%	5,424,486
2025-12-22	28.36	28.48	27.87	28.10	-1.40%	4,606,847
2025-12-19	28.70	29.06	28.48	28.50	-1.25%	12,700,950
2025-12-18	28.98	29.35	28.71	28.86	+0.07%	4,254,782
2025-12-17	29.84	30.19	28.46	28.84	-5.16%	6,279,671
2025-12-16	30.64	31.04	30.34	30.41	+0.13%	5,278,372
2025-12-15	30.77	31.00	30.15	30.37	-1.27%	3,795,399
2025-12-12	31.08	31.48	30.70	30.76	-0.39%	3,887,986
2025-12-11	30.46	31.15	30.39	30.88	+1.65%	3,952,387
2025-12-10	30.03	30.38	29.75	30.38	+2.46%	3,496,128
2025-12-09	30.07	30.45	29.49	29.65	-1.66%	5,613,686
2025-12-08	30.11	30.33	29.82	30.15	-0.82%	4,452,196
2025-12-05	29.42	30.65	29.05	30.40	+2.36%	6,343,686
2025-12-04	30.50	31.92	28.81	29.70	-1.30%	12,755,370
2025-12-03	30.12	30.62	30.07	30.09	+0.67%	7,932,519
2025-12-02	29.65	29.99	29.31	29.89	+0.57%	5,837,840
2025-12-01	28.91	30.39	28.89	29.72	+2.55%	7,710,320
2025-11-28	28.94	29.36	28.86	28.98	+1.19%	2,321,160
2025-11-26	28.69	29.09	28.64	28.64	-0.56%	3,232,886
2025-11-25	28.79	28.95	28.46	28.80	+0.88%	3,821,780
2025-11-24	28.49	28.87	28.30	28.55	+0.35%	4,552,386
2025-11-21	27.89	28.99	27.89	28.45	+1.97%	5,211,982
2025-11-20	27.39	28.14	27.37	27.90	+2.39%	3,588,022
2025-11-19	27.49	27.79	27.02	27.25	-1.59%	3,468,407
2025-11-18	27.63	28.05	27.17	27.69	-0.32%	3,795,554
2025-11-17	27.87	28.23	27.74	27.78	-0.32%	2,969,722
2025-11-14	27.87	28.27	27.65	27.87	-0.64%	3,993,659
2025-11-13	27.51	28.25	27.45	28.05	+2.56%	4,462,974
2025-11-12	27.69	27.86	27.29	27.35	-1.69%	3,023,660
2025-11-11	27.56	28.22	27.50	27.82	+1.83%	3,622,923
2025-11-10	27.04	27.41	26.63	27.32	+2.71%	4,094,404
2025-11-07	26.60	27.26	26.48	26.60	+0.26%	4,775,170
2025-11-06	26.78	27.32	26.50	26.53	-1.99%	4,787,435
2025-11-05	27.33	27.57	27.05	27.07	-1.06%	4,426,221
2025-11-04	27.63	27.92	27.05	27.36	-0.62%	3,534,034
2025-11-03	27.18	28.06	27.14	27.53	+1.10%	5,138,570

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+7.35%). Worst month: Dec (-11.14%). Based on 3 years of daily data (2024–2026).

Jan-3.26%
Feb+5.09%
Mar-2.81%
Apr+0.60%
May-0.87%
Jun-6.44%
Jul+7.35%
Aug+0.50%
Sep-0.12%
Oct-5.41%
Nov+0.90%
Dec-11.14%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Brown-Forman Corporation's (BF.B) latest close?

28.71 on 2026-10-30, from the Closelook data lake's daily price record.

What is BF.B's 52-week high and low?

31.92 high and 22.61 low over the trailing 52 weeks, as of 2026-10-30.

What is Brown-Forman Corporation's strongest and weakest month historically?

Historically, BF.B's strongest calendar month has been Jul (average +7.35%) and its weakest Dec (average -11.14%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BF.B?

Uptrend stack intact: Trades +5.9% vs the 50-day and +6.9% vs the 200-day average, 7.7% below the 52-week high and +28.1% off the 52-week low; a golden cross printed 55 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BF.B above its 50-day and 200-day moving averages?

Brown-Forman Corporation trades 5.9% above its 50-day and 6.9% above its 200-day moving average (3.0% above its 20-day). As of 2026-10-30.