Brown Forman Stock Price History, BF.A Historical Prices

Add to My Stocks
$65.6 $0.85 (1.28%) BF.A stock closing price Feb 21, 2018 (Closing)

View and download Brown Forman stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Brown Forman price to earnings ratio data. The Brown Forman stock price history chart shows that the stock price was at a high of $69 on Jan 31, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 66.48 67.07 65.37 65.6 31,570 34.17 6.24
2018-02-20 67.79 67.79 66.23 66.45 24,139 34.61 6.32
2018-02-16 67.78 68.61 67.5 68.3 12,479 35.57 6.49
2018-02-15 66.56 68.16 65.32 67.87 16,241 35.35 6.45
2018-02-14 65.41 66.8 64.53 66.46 22,080 34.62 6.32
2018-02-13 65.47 65.99 65 65.56 22,338 34.15 6.23
2018-02-12 65.07 66.2 64.88 65.78 22,589 34.26 6.25
2018-02-09 63.04 64.83 62.96 64.77 14,681 33.73 6.16
2018-02-08 63.77 64.7 62.68 62.69 19,976 32.65 5.96
2018-02-07 64.1 66 63.43 63.79 40,747 33.22 6.06
2018-02-06 63.68 64.48 62.43 64.09 37,645 33.38 6.09
2018-02-05 66.23 66.8 64.2 64.35 19,139 33.52 6.12
2018-02-02 68.12 68.12 66.55 66.55 27,110 34.66 6.33
2018-02-01 68.96 68.96 67.77 68.63 26,967 35.75 6.52
2018-01-31 68.3 69.04 67.89 69 29,511 35.94 6.56
2018-01-30 67.79 68.23 67.73 68.1 17,600 35.47 6.47
2018-01-29 68.4 68.4 67.6 67.73 23,363 35.28 6.44
2018-01-26 67.69 68.68 67.69 68.46 16,752 35.66 6.51
2018-01-25 67.9 68.56 67.37 67.37 23,545 35.09 6.4
2018-01-24 67.52 68.43 67.33 67.73 24,066 35.28 6.44
2018-01-23 65.75 67.9 65.21 67.15 18,529 34.97 6.38
2018-01-22 65.38 66 65.38 65.91 7,790 34.33 6.27
2018-01-19 66 66.5 65.53 66 15,000 34.38 6.27
2018-01-18 66.38 66.38 65.1 65.7 15,057 34.22 6.25
2018-01-17 65.65 67.38 65.63 66.28 65,397 34.52 6.3
2018-01-16 65.29 66.3 64.82 64.9 21,770 33.8 6.17
2018-01-12 65.6 65.6 64.76 65.25 10,421 33.98 6.2
2018-01-11 67.13 67.13 65.35 65.82 20,599 34.28 6.26
2018-01-10 66.34 67.38 66.03 67.26 19,071 35.03 6.39
2018-01-09 67.44 67.44 66.07 66.42 12,862 34.59 6.31
2018-01-08 67.04 67.7 66.72 67.32 8,144 35.06 6.82
2018-01-05 66.88 67.45 65.91 66.99 10,739 34.89 6.79
2018-01-04 66.84 67.75 66.76 66.82 55,969 34.8 6.77
2018-01-03 67.59 67.59 66.67 66.94 14,378 34.87 6.79
2018-01-02 67.61 67.98 65.97 67.47 39,619 35.14 6.84
2017-12-29 68.2 68.22 67.23 67.24 35,127 35.02 6.82
2017-12-28 67.45 68.15 67 68.15 29,143 35.5 6.91
2017-12-27 67.5 67.5 67.13 67.44 10,469 35.13 6.84
2017-12-26 66.73 67.62 66.54 66.94 13,180 34.87 6.79
2017-12-22 66 66.98 65.74 66.83 19,702 34.81 6.78
2017-12-21 66.63 67 65.56 65.6 29,371 34.17 6.65
2017-12-20 67.16 67.16 66.33 66.74 19,706 34.76 6.77
2017-12-19 66.68 67.76 66.65 66.88 25,391 34.83 6.78
2017-12-18 66.45 67.43 66.45 66.69 30,137 34.73 6.76
2017-12-15 65.6 66.56 65.39 66.42 63,338 34.59 6.73
2017-12-14 64.98 66 64.98 65.73 22,840 34.23 6.66
2017-12-13 63.95 65.42 63.95 65.13 30,378 33.92 6.6
2017-12-12 65.46 65.68 63.83 63.92 53,769 33.29 6.48
2017-12-11 65.66 65.93 65.21 65.34 28,797 34.03 6.62
2017-12-08 66.1 66.28 65.54 65.94 10,881 36.63 6.44
2017-12-07 65.51 66.41 64.52 66.08 24,321 36.71 6.46
2017-12-06 64 65.74 64 65.44 113,478 36.36 6.39
2017-12-05 62.68 62.74 61.94 62.29 11,114 34.61 6.09
2017-12-04 60.21 62.7 60.21 62.57 27,354 34.76 6.11
2017-12-01 59.63 61.08 59.63 61.07 20,921 33.93 5.97
2017-11-30 59.89 60.31 59.65 60.31 26,256 33.51 5.89
2017-11-29 59.79 59.97 58.98 59.84 23,681 33.24 5.85
2017-11-28 59.78 60 59.37 60 28,695 33.33 5.86
2017-11-27 59.3 59.91 59.11 59.78 10,604 33.21 5.84
2017-11-24 58.8 59.45 58.77 59.19 12,116 32.88 5.78
2017-11-23 0 0 0 58.77 0 - -
2017-11-22 59.24 59.24 58.33 58.77 21,136 32.65 5.74
2017-11-21 58.68 59.24 58.6 59.1 19,554 32.83 5.78
2017-11-20 58.8 59.51 58.8 59.31 15,244 32.95 5.8
2017-11-17 58.22 58.93 58.22 58.51 14,885 32.51 5.72
2017-11-16 58.64 58.74 58.17 58.56 9,815 32.53 5.72
2017-11-15 58.68 58.86 57.58 57.72 15,320 32.07 5.64
2017-11-14 58.77 59.41 58.45 59.27 11,825 32.93 5.79
2017-11-13 57.39 58.86 57.39 58.78 20,359 32.66 5.74
2017-11-10 56.89 57.69 56.89 57.69 13,559 32.05 5.64
2017-11-09 56.63 56.95 56.45 56.9 11,589 31.61 5.56
2017-11-08 55.82 56.55 55.82 56.49 22,143 31.38 5.52
2017-11-07 55.2 55.9 55.15 55.81 16,850 31.01 5.45
2017-11-06 55.71 55.8 55.22 55.34 13,964 30.74 5.41
2017-11-03 56.21 56.21 55.7 55.89 5,514 31.05 5.46
2017-11-02 56.2 56.53 55.51 56.24 8,993 31.24 5.5
2017-11-01 57.25 57.25 56.03 56.17 18,193 31.21 5.49
2017-10-31 55.91 57.49 55.91 57.33 21,361 31.85 5.6
2017-10-30 56.02 56.02 55.5 55.83 34,534 31.02 5.46
2017-10-27 56.8 56.8 55.27 55.99 16,552 31.11 5.47
2017-10-26 56.12 56.88 56.12 56.72 20,087 31.51 5.54
2017-10-25 56.26 56.27 55.61 56.09 11,495 31.16 5.48
2017-10-24 57.01 57.01 56.28 56.56 10,689 31.42 5.53
2017-10-23 56.41 57.19 56.41 57.17 11,621 31.76 5.59
2017-10-20 56.56 56.83 56.02 56.49 52,902 31.38 5.52
2017-10-19 56.44 56.78 56.22 56.44 17,418 31.36 5.52
2017-10-18 57.04 57.04 56.51 56.57 9,879 31.43 5.53
2017-10-17 56.24 57.06 56.24 57.06 10,113 31.7 5.58
2017-10-16 55.95 56.7 55.93 56.18 17,570 31.21 5.49
Get more Data

Brown Forman Stock History Chart

View BF.A PE ratio, PS ratio stocks charts and compare with peers.
BF.A Chart
Note: Compare Brown Forman stock price history with the index and industry peers.

Brown Forman Stock Price History: Past 5 years

Max Stock Price69Jan 31,2018
Min Stock Price33.09Sep 30,2013
Avg Stock Price47.92

Brown Forman Historical PE ratio: Past 5 years

Max PE Ratio38.22Aug 05,2015
Min PE Ratio17.35Jan 12,2017
Avg PE Ratio27.87

Brown Forman Historical PS ratio: Past 5 years

Max PS Ratio6.56Jan 31,2018
Min PS Ratio3.72Sep 06,2013
Avg PS Ratio4.95

BF.A Industry Peers

Company Price Change (%)
Constellation Brands -b (STZ.B)216.020 (0%)
Brown Forman (BF.B)67.720.59 (0.86%)
Kirin (KNBWY)25.880.27 (1.03%)
Molson Coors Brewing (TAP)78.751 (1.25%)
Truett-hurst (THST)1.940.03 (1.57%)
Truett-hurst (THST)1.940.03 (1.57%)
Crimson Wine (CWGL)9.090.04 (0.44%)

Brown Forman share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Brown Forman stock analysis. The price movement is easily depicted in the Brown Forman stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. BF.A stock saw an opening price of $66.48, and a closing price of $65.6 on Feb 21, 2018. The average P/S ratio was 4.95 as can be seen from Brown Forman stock history.