Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BF.B.US
28.51-0.35(-1.21%)(czas lokalny: 19.12.2025 16:00)Brown-Forman Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 28.65 | 29.07 | 28.49 | 28.51 | 222 611 | 0 |
| 18.12.2025 | 28.99 | 29.32 | 28.72 | 28.89 | 171 703 | 0 |
| 17.12.2025 | 29.91 | 30.16 | 28.46 | 28.84 | 342 046 | 0 |
| 16.12.2025 | 30.69 | 31.04 | 30.35 | 30.43 | 198 538 | 0 |
| 15.12.2025 | 30.74 | 30.98 | 30.16 | 30.37 | 180 559 | 0 |
| 12.12.2025 | 30.98 | 31.44 | 30.70 | 30.76 | 247 655 | 0 |
| 11.12.2025 | 30.46 | 31.15 | 30.40 | 30.89 | 238 978 | 0 |
| 10.12.2025 | 30.04 | 30.38 | 29.75 | 30.38 | 186 694 | 0 |
| 09.12.2025 | 30.24 | 30.44 | 29.64 | 29.64 | 292 157 | 0 |
| 08.12.2025 | 30.14 | 30.32 | 29.82 | 30.16 | 198 246 | 0 |
| 05.12.2025 | 29.34 | 30.64 | 29.09 | 30.37 | 334 897 | 0 |
| 04.12.2025 | 30.22 | 31.90 | 28.82 | 29.69 | 704 360 | 0 |
| 03.12.2025 | 30.09 | 30.62 | 30.07 | 30.09 | 275 981 | 0 |
| 02.12.2025 | 29.51 | 29.98 | 29.33 | 29.89 | 323 433 | 0 |
| 01.12.2025 | 29.08 | 30.38 | 29.08 | 29.75 | 346 302 | 0 |
| 28.11.2025 | 28.81 | 29.36 | 28.81 | 29.01 | 112 240 | 0 |
| 26.11.2025 | 28.64 | 29.09 | 28.64 | 28.65 | 241 004 | 0 |
| 25.11.2025 | 28.85 | 28.95 | 28.46 | 28.81 | 177 933 | 0 |
| 24.11.2025 | 28.50 | 28.86 | 28.29 | 28.56 | 160 313 | 0 |
| 21.11.2025 | 27.83 | 28.98 | 27.83 | 28.44 | 309 888 | 0 |
| 20.11.2025 | 27.46 | 28.09 | 27.46 | 27.91 | 158 815 | 0 |
| 19.11.2025 | 27.64 | 27.64 | 27.02 | 27.24 | 422 595 | 0 |
| 18.11.2025 | 27.66 | 28.05 | 27.18 | 27.70 | 708 720 | 0 |
| 17.11.2025 | 27.84 | 28.24 | 27.74 | 27.80 | 372 798 | 0 |
| 14.11.2025 | 28.18 | 28.21 | 27.67 | 27.86 | 766 911 | 0 |
| 13.11.2025 | 27.61 | 28.25 | 27.46 | 28.08 | 595 412 | 0 |
| 12.11.2025 | 27.73 | 27.86 | 27.30 | 27.35 | 563 668 | 0 |
| 11.11.2025 | 27.63 | 28.21 | 27.51 | 27.83 | 551 099 | 0 |
| 10.11.2025 | 26.84 | 27.41 | 26.63 | 27.32 | 603 535 | 0 |
| 07.11.2025 | 26.59 | 27.25 | 26.47 | 26.61 | 737 443 | 0 |
| 06.11.2025 | 26.80 | 27.32 | 26.50 | 26.54 | 1 075 390 | 0 |
| 05.11.2025 | 27.29 | 27.57 | 27.05 | 27.07 | 688 359 | 0 |
| 04.11.2025 | 27.51 | 27.91 | 27.08 | 27.38 | 579 575 | 0 |
| 03.11.2025 | 27.14 | 28.06 | 27.14 | 27.55 | 784 222 | 0 |
| 31.10.2025 | 26.35 | 27.39 | 26.31 | 27.23 | 591 702 | 0 |
| 30.10.2025 | 26.71 | 27.24 | 26.56 | 26.67 | 444 434 | 0 |
| 29.10.2025 | 28.11 | 28.14 | 26.75 | 26.80 | 149 855 | 0 |
| 28.10.2025 | 28.30 | 28.68 | 28.08 | 28.23 | 196 121 | 0 |
| 27.10.2025 | 28.08 | 28.68 | 27.97 | 28.52 | 184 231 | 0 |
| 24.10.2025 | 28.23 | 28.25 | 27.87 | 27.94 | 172 913 | 0 |
| 23.10.2025 | 28.18 | 28.18 | 27.86 | 28.11 | 166 021 | 0 |
| 22.10.2025 | 28.67 | 28.76 | 28.07 | 28.09 | 173 514 | 0 |
| 21.10.2025 | 29.02 | 29.09 | 28.47 | 28.69 | 205 404 | 0 |
| 20.10.2025 | 28.83 | 29.32 | 28.74 | 28.94 | 125 963 | 0 |
| 17.10.2025 | 28.44 | 28.83 | 28.21 | 28.71 | 604 254 | 0 |
| 16.10.2025 | 27.34 | 28.53 | 27.34 | 28.27 | 450 627 | 0 |
| 15.10.2025 | 27.65 | 27.65 | 26.50 | 27.17 | 589 760 | 0 |
| 14.10.2025 | 26.78 | 27.56 | 26.64 | 27.52 | 544 190 | 0 |
| 13.10.2025 | 26.84 | 27.54 | 26.84 | 26.90 | 537 080 | 0 |
| 10.10.2025 | 27.71 | 27.78 | 26.69 | 26.72 | 297 582 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
