Brown Forman Stock Price History, BF.A Historical Prices

Add to My Stocks
$51.35 $0.02 (0.04%) BF.A stock closing price Jun 18, 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 $57.29 on May 21, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 51.13 51.73 50.92 51.35 57,730 34.46 6.2
2018-06-15 51.2 51.63 51.03 51.33 70,415 34.45 6.19
2018-06-14 50.66 51.31 50.59 51.3 46,846 34.43 6.19
2018-06-13 52.05 52.05 50.22 50.46 56,170 33.87 6.09
2018-06-12 50.35 52.18 49.89 52.15 97,921 35 6.29
2018-06-11 51.27 51.27 49.94 50.42 46,526 32.32 5.85
2018-06-08 49.73 51.32 49.73 51.26 44,117 32.86 5.95
2018-06-07 51 51.12 49.69 49.71 68,173 31.87 5.77
2018-06-06 53.84 54.05 50.33 50.9 76,316 32.63 5.91
2018-06-05 54.24 54.5 53.85 54.02 40,984 34.63 6.27
2018-06-04 54.15 54.76 54.08 54.41 33,203 34.88 6.32
2018-06-01 55.03 55.33 53.96 54.07 56,788 34.66 6.28
2018-05-31 55.74 55.74 54.51 54.92 28,616 35.21 6.38
2018-05-30 54.96 56.02 54.73 56 32,512 35.9 6.5
2018-05-29 54.88 55.03 54.66 54.88 23,075 35.18 6.37
2018-05-25 57.36 57.36 55.05 55.09 20,535 35.31 6.4
2018-05-24 56.87 56.98 56.47 56.94 18,181 36.5 6.61
2018-05-23 56.39 56.98 56.39 56.98 42,637 36.53 6.61
2018-05-22 57.47 57.47 56.45 56.69 25,304 36.34 6.58
2018-05-21 57.7 57.7 56.78 57.29 33,763 36.72 6.65
2018-05-18 56.37 57.27 56.35 57.26 31,049 36.71 6.65
2018-05-17 55.96 56.79 55.9 56.6 28,283 36.28 6.57
2018-05-16 54.63 56 54 55.95 329,830 35.87 6.5
2018-05-15 53.85 54.97 53.85 54.7 55,021 35.06 6.35
2018-05-14 54.21 54.66 53.87 54.05 38,262 34.65 6.27
2018-05-11 54.33 54.33 53.96 54.16 13,585 34.72 6.29
2018-05-10 54.34 54.54 53.73 54.15 48,592 34.71 6.29
2018-05-09 52.92 54.49 52.92 54.1 53,845 34.68 6.28
2018-05-08 53.41 54.01 52.57 52.7 24,894 33.78 6.12
2018-05-07 53.44 54.14 53.3 53.69 46,838 34.42 6.23
2018-05-04 52.75 53.82 52.61 53.42 30,984 34.24 6.2
2018-05-03 50.95 52.99 50.95 52.65 27,028 33.75 6.11
2018-05-02 52.8 52.8 50.95 51.05 39,348 32.72 5.93
2018-05-01 53.55 53.59 52.39 52.83 38,137 33.87 6.13
2018-04-30 53.44 54.73 53.04 53.37 41,022 34.21 6.2
2018-04-27 53.42 54.15 53.42 53.45 30,434 34.26 6.2
2018-04-26 52.57 53.99 52.57 53.31 47,898 34.17 6.19
2018-04-25 52.36 53.43 52.36 52.53 32,527 33.67 6.1
2018-04-24 53.74 53.74 52.21 52.39 33,101 33.58 6.08
2018-04-23 52.71 53.58 52.35 53.1 56,916 34.04 6.16
2018-04-20 53.48 53.63 52.16 52.31 81,056 33.53 6.07
2018-04-19 53.22 54.25 53.22 53.46 43,834 34.27 6.21
2018-04-18 54.93 54.93 53.43 53.43 35,227 34.25 6.2
2018-04-17 54.45 55.15 54.45 55.05 11,781 35.29 6.39
2018-04-16 54.57 55 54.24 54.24 11,902 34.77 6.3
2018-04-13 54.42 54.58 53.97 54.22 8,273 34.76 6.29
2018-04-12 53.93 54.65 53.93 54.24 9,659 34.77 6.3
2018-04-11 53.64 54.5 53.46 53.46 28,718 34.27 6.21
2018-04-10 54.62 54.88 53.73 53.73 17,872 34.44 6.24
2018-04-09 53.83 54.49 53.76 54.3 7,343 34.81 6.3
2018-04-06 53.76 54.33 52.92 53.2 11,053 34.1 6.18
2018-04-05 54 54.49 53.8 54.15 14,790 34.71 6.29
2018-04-04 52.67 54 52.06 54 14,968 34.62 6.27
2018-04-03 52.28 53.35 52.28 53.27 16,730 34.15 6.18
2018-04-02 53.31 53.4 52.22 52.26 26,419 33.5 6.07
2018-03-30 0 0 0 53.33 0 - -
2018-03-29 51.67 53.49 51.67 53.33 22,697 34.19 6.19
2018-03-28 52.06 53.59 52.06 52.48 46,979 33.64 6.09
2018-03-27 53.06 53.06 51.78 51.92 33,348 33.28 6.03
2018-03-26 52.44 53.44 52.42 53.04 18,828 34 6.16
2018-03-23 53.1 53.7 51.78 51.79 46,596 33.2 6.01
2018-03-22 54.65 54.66 53.01 53.07 20,229 34.02 6.16
2018-03-21 54.85 55.1 54.17 54.3 40,919 34.81 6.3
2018-03-20 53.77 55.05 53.77 54.9 11,845 35.19 6.37
2018-03-19 54.81 54.97 53.74 53.95 14,854 34.58 6.26
2018-03-16 54.7 55.06 54.19 54.87 90,886 35.17 6.37
2018-03-15 54.02 54.84 53.49 54.39 14,303 34.87 6.31
2018-03-14 53.92 54.03 52.73 53.3 24,027 34.17 6.19
2018-03-13 54.03 54.36 53.33 53.65 22,538 34.39 6.23
2018-03-12 54.63 54.63 53.49 53.7 13,932 34.42 6.23
2018-03-09 53.38 54.67 53.38 54.45 43,405 34.9 6.32
2018-03-08 52.28 53.33 52.28 53.01 22,777 33.98 6.15
2018-03-07 56.01 56.01 51.68 52.28 42,180 33.73 6.21
2018-03-06 54.98 56.1 54.37 55.67 85,173 35.92 6.61
2018-03-05 54.71 55.52 54.48 55.01 26,915 35.49 6.54
2018-03-02 53.65 54.96 53.39 54.53 62,366 35.18 6.48
2018-03-01 53.96 54.25 52.65 54.11 61,376 34.91 6.43
2018-02-28 54.67 55.2 54.18 54.4 43,178 35.1 6.46
2018-02-27 54.02 55.26 54.02 54.63 42,639 35.25 6.49
2018-02-26 54.18 54.18 53.22 53.99 19,689 34.83 6.42
2018-02-23 53.09 54.03 52.34 53.93 33,996 34.79 6.41
2018-02-22 52.74 53.05 52.34 52.82 31,866 34.08 6.28
2018-02-21 53.18 53.65 52.29 52.48 39,463 33.86 6.24
2018-02-20 54.23 54.23 52.98 53.16 30,174 34.3 6.32
2018-02-19 0 0 0 54.64 0 - -
2018-02-16 54.22 54.89 54 54.64 15,599 35.57 6.49
2018-02-15 53.25 54.53 52.25 54.3 20,301 35.35 6.45
2018-02-14 52.33 53.44 51.62 53.17 27,600 34.62 6.32
2018-02-13 52.38 52.79 52 52.45 27,923 34.15 6.23
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 Price57.29May 21,2018
Min Stock Price26.47Sep 30,2013
Avg Stock Price39.93

Brown Forman Historical PE ratio: Past 5 years

Max PE Ratio38.22Aug 05,2015
Min PE Ratio17.35Jan 12,2017
Avg PE Ratio28.33

Brown Forman Historical PS ratio: Past 5 years

Max PS Ratio6.65May 18,2018
Min PS Ratio3.72Sep 06,2013
Avg PS Ratio5.09

BF.A Industry Peers

Company Price Change (%)
Brown Forman (BF.B)53.140.25 (0.47%)
Kirin (KNBWY)27.050.16 (0.59%)
Molson Coors Brewing (TAP)67.010.88 (1.3%)
Carlsberg (CABGY)22.830.52 (2.23%)
Truett-hurst (THST)1.410.02 (1.4%)
Truett-hurst (THST)1.410.02 (1.4%)
Crimson Wine (CWGL)9.240.06 (0.65%)

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 $51.13, and a closing price of $51.35 on Jun 18, 2018. The average P/S ratio was 5.09 as can be seen from Brown Forman stock history.