Brown Forman Stock Price History, BF.B Historical Prices

Add to My Stocks
$50.61 $1.9 (3.62%) BF.B stock closing price Jun 20, 2018 (Closing)

Brown Forman stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 low of $26.68 on Sep 03, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 52.64 52.67 50.56 50.61 1,688,600 33.97 6.11
2018-06-19 52.77 52.97 52.28 52.51 2,025,434 35.24 6.34
2018-06-18 53.1 53.28 52.8 53.14 1,538,656 35.66 6.41
2018-06-15 52.54 53.42 52.52 53.39 3,186,733 35.83 6.44
2018-06-14 52.25 52.96 52.03 52.94 1,337,606 35.53 6.39
2018-06-13 52.72 52.97 51.97 52.21 1,613,406 35.04 6.3
2018-06-12 51.56 52.85 51.4 52.77 1,437,781 35.42 6.37
2018-06-11 52.87 52.96 51.74 52.14 2,126,616 34.99 6.29
2018-06-08 51.36 53.08 51.25 52.97 2,234,659 35.55 6.39
2018-06-07 52.35 52.43 51.03 51.24 2,191,393 32.85 5.95
2018-06-06 54.47 55.57 51.94 52.47 3,246,508 33.64 6.09
2018-06-05 56.15 56.61 55.47 55.87 1,950,039 35.81 6.49
2018-06-04 56.09 56.33 55.68 56.01 1,294,625 35.9 6.5
2018-06-01 56.68 57.02 55.36 55.59 1,734,015 35.64 6.45
2018-05-31 57.44 57.71 56.42 56.56 2,064,721 36.26 6.57
2018-05-30 56.71 57.92 56.47 57.76 1,459,041 37.03 6.71
2018-05-29 56.69 56.94 56.42 56.71 1,443,849 36.35 6.58
2018-05-25 58.37 58.57 56.74 56.79 1,381,061 36.4 6.59
2018-05-24 58.56 58.69 58.2 58.55 952,497 37.53 6.8
2018-05-23 58.08 58.81 58.07 58.4 934,026 37.44 6.78
2018-05-22 58.93 59.24 58.35 58.45 692,344 37.47 6.79
2018-05-21 59.34 59.58 58.7 58.78 820,204 37.68 6.82
2018-05-18 58.9 59.29 58.46 59.22 748,984 37.96 6.87
2018-05-17 58.22 58.95 57.98 58.92 726,280 37.77 6.84
2018-05-16 58.02 58.5 57.88 58.26 865,454 37.35 6.76
2018-05-15 56.86 58 56.59 57.96 1,202,730 37.15 6.73
2018-05-14 56.96 57.32 56.83 57.31 609,706 36.74 6.65
2018-05-11 57.31 57.31 56.69 56.86 678,741 36.45 6.6
2018-05-10 57.26 57.67 56.87 57.43 830,434 36.81 6.67
2018-05-09 55.72 57.15 55.34 56.97 1,026,994 36.52 6.61
2018-05-08 55.23 55.76 55.18 55.45 576,038 35.55 6.44
2018-05-07 56 56.09 55.29 55.64 659,275 35.67 6.46
2018-05-04 55.02 56.07 54.92 55.86 682,100 35.81 6.48
2018-05-03 53.66 55.29 53.66 55.26 933,176 35.42 6.41
2018-05-02 55.29 55.29 53.59 53.74 1,021,546 34.45 6.24
2018-05-01 55.8 55.8 54.88 55.49 563,617 35.57 6.44
2018-04-30 56.26 56.67 55.93 56.04 1,488,876 35.92 6.51
2018-04-27 55.61 56.25 55.47 56.04 459,027 35.92 6.51
2018-04-26 55.07 55.79 54.54 55.6 613,363 35.64 6.45
2018-04-25 54.1 54.98 54.1 54.8 565,703 35.13 6.36
2018-04-24 55.35 55.41 53.88 54.36 735,982 34.85 6.31
2018-04-23 54.75 55.06 54.26 55.03 589,400 35.28 6.39
2018-04-20 55.3 55.38 54.32 54.49 744,642 34.93 6.33
2018-04-19 55.5 55.86 54.96 55.46 715,446 35.55 6.44
2018-04-18 56.13 56.2 55.19 55.26 968,593 35.42 6.41
2018-04-17 56.11 56.47 55.79 56.05 1,168,290 35.93 6.51
2018-04-16 55.97 56.2 55.46 55.9 1,147,394 35.83 6.49
2018-04-13 55.46 55.71 54.99 55.43 756,316 35.53 6.43
2018-04-12 55.7 55.81 55.22 55.39 431,843 35.51 6.43
2018-04-11 55.25 55.61 54.89 55.55 723,796 35.61 6.45
2018-04-10 55.4 55.93 55.2 55.54 640,761 35.6 6.45
2018-04-09 55 55.55 54.41 55.09 953,842 35.31 6.4
2018-04-06 55.09 55.64 54.02 54.42 753,024 34.89 6.32
2018-04-05 55 55.56 54.33 55.29 840,456 35.44 6.42
2018-04-04 53.57 54.99 53.32 54.71 909,519 35.07 6.35
2018-04-03 53.67 54.18 53.05 53.97 895,932 34.6 6.27
2018-04-02 54.12 54.33 52.85 53.24 1,008,175 34.13 6.18
2018-03-30 0 0 0 54.4 0 - -
2018-03-29 53.44 54.61 52.74 54.4 1,601,616 34.87 6.32
2018-03-28 53.57 54.6 53.5 53.82 865,484 34.5 6.25
2018-03-27 53.85 54.08 52.92 53.35 825,003 34.2 6.19
2018-03-26 53.52 54.07 53.15 54 779,573 34.62 6.27
2018-03-23 53.94 54.64 52.94 53.1 859,783 34.04 6.16
2018-03-22 54.55 55.04 53.86 53.94 843,823 34.58 6.26
2018-03-21 55.39 55.63 54.43 54.76 803,352 35.1 6.36
2018-03-20 54.77 55.52 54.12 55.34 1,020,865 35.47 6.42
2018-03-19 55.05 55.25 54.2 54.53 1,008,260 34.96 6.33
2018-03-16 55.38 55.77 54.82 55.06 2,300,103 35.3 6.39
2018-03-15 54.34 55.62 54.34 55.32 1,029,591 35.46 6.42
2018-03-14 54.61 54.74 53.77 54.37 1,210,611 34.85 6.31
2018-03-13 54.76 55.01 54.36 54.55 1,043,230 34.97 6.33
2018-03-12 55.27 55.37 54.23 54.42 1,003,139 34.89 6.32
2018-03-09 53.98 55.09 53.85 55.05 1,458,672 35.29 6.39
2018-03-08 53.11 53.84 52.92 53.48 1,854,846 34.28 6.21
2018-03-07 55.26 55.94 52.26 52.89 2,019,697 34.12 6.28
2018-03-06 56.54 56.76 55.28 56.04 1,614,909 36.16 6.66
2018-03-05 55.85 56.81 55.85 56.52 1,435,167 36.47 6.72
2018-03-02 55.42 56.28 55.11 56.15 2,057,198 36.23 6.67
2018-03-01 55.45 55.92 53.8 55.37 4,121,777 35.72 6.58
2018-02-28 55.94 56.77 55.81 55.83 2,007,024 36.02 6.63
2018-02-27 55.59 56.74 55.31 55.9 1,511,490 36.06 6.64
2018-02-26 55.85 55.94 54.58 55.25 1,059,699 35.64 6.56
2018-02-23 54.66 55.72 54.38 55.64 893,475 35.9 6.61
2018-02-22 54.43 55.01 54.06 54.33 516,398 35.05 6.46
2018-02-21 54.61 55.34 54.16 54.18 740,285 34.95 6.44
2018-02-20 55.14 55.36 54.19 54.65 942,399 35.26 6.49
2018-02-19 0 0 0 55.66 0 - -
2018-02-16 54.9 55.82 54.7 55.66 722,136 36.24 6.61
2018-02-15 54.04 55.07 52.97 55.05 892,308 35.84 6.54
Get more Data

Brown Forman Stock History Chart

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

Brown Forman Stock Price History: Past 5 years

Max Stock Price59.22May 18,2018
Min Stock Price26.68Sep 03,2013
Avg Stock Price38.99

Brown Forman Historical PE ratio: Past 5 years

Max PE Ratio37.96May 18,2018
Min PE Ratio16.72Jan 13,2017
Avg PE Ratio27.7

Brown Forman Historical PS ratio: Past 5 years

Max PS Ratio6.87May 18,2018
Min PS Ratio3.75Sep 03,2013
Avg PS Ratio4.97

BF.B Industry Peers

Company Price Change (%)
Constellation Brands -b (STZ.B)232.937.93 (3.52%)
Constellation Brands (STZ)231.50.35 (0.15%)
Kirin (KNBWY)27.540.67 (2.49%)
Brown Forman (BF.A)49.881.07 (2.1%)
Truett-hurst (THST)1.470.02 (1.34%)
Truett-hurst (THST)1.470.02 (1.34%)
Crimson Wine (CWGL)9.250 (0%)

We provide Brown Forman share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Brown Forman stock analysis. Brown Forman stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. BF.B stock closed at $50.61 and traded with a volume of 1,688,600 on the last trading day. The average P/S ratio was 4.97 as can be seen from Brown Forman stock history.