Brown-Forman Corporation
BF-BNYSEConsumer Defensive● Active
$26.45
+$0.29(+1.11%)
Market Cap$12.3B
P/E Ratio—
52W High$31.92
52W Low$22.61
Brown-Forman Corporation（BF-B）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bf-b · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$78.15
Aug 17, 2022
-66.5% from here
5-Year Low5Y
$22.61
Mar 18, 2026
+15.7% from low
IPO Priceadj.
$0.4430
Mar 17, 1980
+5.8K% since IPO
1 Year Ago
$27.66
Jun 9, 2025
-5.4% in 1Y
5 Years Ago
$79.69
Jun 8, 2021
-67.2% in 5Y
10 Years Ago
$40.32
Jun 8, 2016
-35.1% in 10Y
Historical Price Data · BF-B
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.32 | $26.23 | $25.32 | $26.16 | $26.16 | 3.5M | +3.32% |
| Jun 4, 2026 | $25.33 | $26.17 | $24.86 | $25.46 | $25.46 | 4.4M | +0.51% |
| Jun 3, 2026 | $24.85 | $25.20 | $24.66 | $24.76 | $24.76 | 4.7M | -0.36% |
| Jun 2, 2026 | $25.13 | $25.26 | $24.74 | $24.94 | $24.94 | 2.6M | -0.76% |
| Jun 1, 2026 | $25.56 | $25.88 | $25.08 | $25.16 | $25.16 | 3.1M | -1.56% |
| May 29, 2026 | $25.57 | $26.05 | $25.56 | $25.72 | $25.72 | 2.8M | +0.59% |
| May 28, 2026 | $25.60 | $26.05 | $25.15 | $25.96 | $25.96 | 2.0M | +1.41% |
| May 27, 2026 | $25.74 | $26.32 | $25.66 | $25.94 | $25.94 | 2.5M | +0.78% |
| May 26, 2026 | $26.08 | $26.23 | $24.82 | $25.38 | $25.38 | 2.9M | -2.68% |
| May 22, 2026 | $25.98 | $26.24 | $25.56 | $26.20 | $26.20 | 1.7M | +0.85% |
| May 21, 2026 | $25.35 | $26.11 | $24.90 | $26.04 | $26.04 | 2.3M | +2.72% |
| May 20, 2026 | $25.70 | $25.91 | $24.90 | $25.64 | $25.64 | 2.5M | -0.23% |
| May 19, 2026 | $26.27 | $26.49 | $25.74 | $25.92 | $25.92 | 2.5M | -1.33% |
| May 18, 2026 | $26.38 | $26.74 | $26.17 | $26.25 | $26.25 | 2.6M | -0.49% |
| May 15, 2026 | $26.39 | $26.60 | $26.03 | $26.38 | $26.38 | 2.5M | -0.04% |
| May 14, 2026 | $26.37 | $26.44 | $25.90 | $26.09 | $26.09 | 2.3M | -1.06% |
| May 13, 2026 | $26.72 | $26.86 | $25.64 | $26.16 | $26.16 | 2.7M | -2.10% |
| May 12, 2026 | $26.50 | $27.13 | $25.71 | $26.56 | $26.56 | 6.5M | +0.23% |
| May 11, 2026 | $27.52 | $27.90 | $26.81 | $26.83 | $26.83 | 4.4M | -2.51% |
| May 8, 2026 | $27.17 | $27.95 | $26.89 | $27.68 | $27.68 | 4.5M | +1.88% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BF-B
Jan 1 → Dec 31 · 6 years2026+0.1%$26.13 → $26.16
+0.1%
2025-31.7%$38.13 → $26.06
-31.7%
2024-33.3%$56.94 → $37.98
-33.3%
2023-13.7%$66.19 → $57.10
-13.7%
2022-9.7%$72.74 → $65.68
-9.7%
2021-5.4%$76.99 → $72.86
-5.4%
Best Year2026 · +0.1%
Worst Year2024 · -33.3%
Positive Years1 / 6
Avg Annual Return-15.6%
6Y Total Return-66.0%
6Y CAGR~-16.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in BF-B?
If you invested $1,000 in BF-B 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$649
Total Return-35.1%
CAGR~-4.2% / yr
Profit$-351
Based on Jun 8, 2016 · $40.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brown-Forman Corporation（BF-B）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BF-B 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BF-B 历史股价FMP 日线复权 OHLCV