Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BF.B.US
26.39-0.15(-0.58%)(czas lokalny: 09.10.2026 16:00)Brown-Forman Corp. Class B Common Stock
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.10.2026 | 26.38 | 26.58 | 26.25 | 26.39 | 130 977 | 0 |
| 08.10.2026 | 26.05 | 27.00 | 26.00 | 26.54 | 140 765 | 0 |
| 07.10.2026 | 26.44 | 26.54 | 25.93 | 25.95 | 102 189 | 0 |
| 06.10.2026 | 26.55 | 26.60 | 26.25 | 26.34 | 123 800 | 0 |
| 05.10.2026 | 25.80 | 26.41 | 25.70 | 26.30 | 125 249 | 0 |
| 02.10.2026 | 26.04 | 26.36 | 25.91 | 26.19 | 105 961 | 0 |
| 01.10.2026 | 26.11 | 26.39 | 25.77 | 25.98 | 87 533 | 0 |
| 30.09.2026 | 26.61 | 26.61 | 26.04 | 26.34 | 60 781 | 0 |
| 29.09.2026 | 25.77 | 26.30 | 25.74 | 26.30 | 77 558 | 0 |
| 28.09.2026 | 25.97 | 26.18 | 25.55 | 26.02 | 67 402 | 0 |
| 25.09.2026 | 25.89 | 26.30 | 25.89 | 26.17 | 78 049 | 0 |
| 24.09.2026 | 26.47 | 26.66 | 26.00 | 26.00 | 122 919 | 0 |
| 23.09.2026 | 26.54 | 26.66 | 26.03 | 26.30 | 84 266 | 0 |
| 22.09.2026 | 26.44 | 26.86 | 26.36 | 26.58 | 102 278 | 0 |
| 21.09.2026 | 26.02 | 26.38 | 25.70 | 26.14 | 99 729 | 0 |
| 18.09.2026 | 26.14 | 26.46 | 25.81 | 25.94 | 79 810 | 0 |
| 17.09.2026 | 26.08 | 26.72 | 25.81 | 26.54 | 109 410 | 0 |
| 16.09.2026 | 26.06 | 26.49 | 25.55 | 25.77 | 88 043 | 0 |
| 15.09.2026 | 26.02 | 26.42 | 25.95 | 26.20 | 53 136 | 0 |
| 14.09.2026 | 26.79 | 27.02 | 26.16 | 26.26 | 98 659 | 0 |
| 11.09.2026 | 26.73 | 26.80 | 26.11 | 26.21 | 106 380 | 0 |
| 10.09.2026 | 26.28 | 26.64 | 26.07 | 26.61 | 90 952 | 0 |
| 09.09.2026 | 26.32 | 26.70 | 26.08 | 26.16 | 114 544 | 0 |
| 08.09.2026 | 26.94 | 27.36 | 26.40 | 26.41 | 144 280 | 0 |
| 04.09.2026 | 27.36 | 27.55 | 26.55 | 26.72 | 91 518 | 0 |
| 03.09.2026 | 27.32 | 27.59 | 26.98 | 27.53 | 123 351 | 0 |
| 02.09.2026 | 27.45 | 27.88 | 26.82 | 27.41 | 251 780 | 0 |
| 01.09.2026 | 26.73 | 26.80 | 26.25 | 26.36 | 202 666 | 0 |
| 31.08.2026 | 27.26 | 27.26 | 26.50 | 26.56 | 48 050 | 0 |
| 28.08.2026 | 27.59 | 27.68 | 27.16 | 27.23 | 50 321 | 0 |
| 27.08.2026 | 27.18 | 27.89 | 27.18 | 27.25 | 87 288 | 0 |
| 26.08.2026 | 28.26 | 28.39 | 27.89 | 28.06 | 39 243 | 0 |
| 25.08.2026 | 28.50 | 28.50 | 28.01 | 28.18 | 139 355 | 0 |
| 24.08.2026 | 28.87 | 29.30 | 28.61 | 28.74 | 92 075 | 0 |
| 21.08.2026 | 28.12 | 28.48 | 28.09 | 28.41 | 79 957 | 0 |
| 20.08.2026 | 28.20 | 28.52 | 27.91 | 28.41 | 133 509 | 0 |
| 19.08.2026 | 27.45 | 28.73 | 27.40 | 28.45 | 153 401 | 0 |
| 18.08.2026 | 27.82 | 27.82 | 27.15 | 27.16 | 82 334 | 0 |
| 17.08.2026 | 28.17 | 28.17 | 27.42 | 27.59 | 77 983 | 0 |
| 14.08.2026 | 27.92 | 28.45 | 27.80 | 28.41 | 65 108 | 0 |
| 13.08.2026 | 28.06 | 28.52 | 27.83 | 28.02 | 56 517 | 0 |
| 12.08.2026 | 27.78 | 28.04 | 27.56 | 27.93 | 53 574 | 0 |
| 11.08.2026 | 27.98 | 28.07 | 27.67 | 28.04 | 53 825 | 0 |
| 10.08.2026 | 28.30 | 28.36 | 27.94 | 28.20 | 80 144 | 0 |
| 07.08.2026 | 28.41 | 28.70 | 28.24 | 28.50 | 241 684 | 0 |
| 06.08.2026 | 28.80 | 29.11 | 28.12 | 28.25 | 258 332 | 0 |
| 05.08.2026 | 28.59 | 28.59 | 28.09 | 28.41 | 312 912 | 0 |
| 04.08.2026 | 27.39 | 28.50 | 27.38 | 28.48 | 213 092 | 0 |
| 03.08.2026 | 28.89 | 29.26 | 27.81 | 27.81 | 353 904 | 0 |
| 31.07.2026 | 28.64 | 28.93 | 28.43 | 28.72 | 270 686 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
