Stockscreener 앱 받기
30.25
2.33%
0.69
시간 외 거래:
30.99
0.74
+2.45%
Brown Forman Corp 주식 (BF.A) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $30.45 | $28.98 | $1.48 | 180,131.0 | +2.33% |
| 2025-12-04 | $31.05 | $28.54 | $2.51 | 414,564.0 | +0.10% |
| 2025-12-03 | $30.00 | $29.30 | $0.70 | 181,890.0 | +0.99% |
| 2025-12-02 | $29.35 | $28.78 | $0.57 | 176,411.0 | +0.17% |
| 2025-12-01 | $29.71 | $28.49 | $1.22 | 209,849.0 | +2.39% |
| 2025-11-28 | $28.84 | $28.39 | $0.45 | 76,264.0 | +0.67% |
| 2025-11-26 | $28.54 | $28.21 | $0.33 | 149,189.0 | +0.04% |
| 2025-11-25 | $28.44 | $27.98 | $0.458 | 95,978.0 | +0.93% |
| 2025-11-24 | $28.39 | $27.98 | $0.41 | 151,985.0 | +0.21% |
| 2025-11-21 | $28.61 | $27.75 | $0.86 | 218,811.0 | +1.56% |
| 2025-11-20 | $27.84 | $27.34 | $0.50 | 166,936.0 | +1.92% |
| 2025-11-19 | $27.52 | $26.91 | $0.61 | 112,570.0 | -1.82% |
| 2025-11-18 | $27.78 | $27.00 | $0.78 | 137,407.0 | +0.36% |
| 2025-11-17 | $28.03 | $27.43 | $0.60 | 146,213.0 | -1.15% |
| 2025-11-14 | $28.10 | $27.59 | $0.51 | 98,684.0 | -0.72% |
| 2025-11-13 | $28.04 | $27.28 | $0.76 | 155,513.0 | +2.34% |
| 2025-11-12 | $27.84 | $27.24 | $0.60 | 102,089.0 | -1.83% |
| 2025-11-11 | $28.02 | $27.29 | $0.725 | 162,162.0 | +2.66% |
| 2025-11-10 | $27.28 | $26.51 | $0.7705 | 213,379.0 | +1.88% |
Brown Forman Corp 주식 (BF.A) 연도별 가격 이력
이 심층 분석에서는 Brown Forman Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BF.A 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brown Forman Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brown Forman Corp 주식 (BF.A) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.05 | $28.49 | $2.56 | 1,342,976.0 | +6.10% |
| 2025-11 | $28.84 | $26.29 | $2.55 | 3,096,400.0 | +5.13% |
| 2025-10 | $29.20 | $26.21 | $2.99 | 4,071,262.0 | +0.78% |
| 2025-09 | $30.27 | $26.29 | $3.98 | 5,617,040.0 | -11.33% |
| 2025-08 | $31.63 | $28.15 | $3.48 | 2,926,356.0 | +5.97% |
| 2025-07 | $31.18 | $27.38 | $3.80 | 3,153,592.0 | +4.26% |
| 2025-06 | $33.48 | $26.11 | $7.37 | 5,566,616.0 | -17.33% |
| 2025-05 | $35.95 | $33.20 | $2.75 | 1,807,721.0 | -3.99% |
| 2025-04 | $35.14 | $30.82 | $4.32 | 2,667,222.0 | +3.41% |
| 2025-03 | $38.21 | $32.54 | $5.67 | 3,523,590.0 | +1.33% |
| 2025-02 | $33.68 | $30.82 | $2.86 | 2,681,879.0 | -0.87% |
| 2025-01 | $38.30 | $32.44 | $5.86 | 3,209,770.0 | -11.59% |
Brown Forman Corp 주식 (BF.A) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.92 | $37.19 | $8.73 | 2,635,581.0 | -9.19% |
| 2024-11 | $44.15 | $39.33 | $4.82 | 2,017,939.0 | -5.09% |
| 2024-10 | $48.59 | $43.57 | $5.02 | 1,845,917.0 | -9.36% |
| 2024-09 | $48.30 | $44.56 | $3.74 | 3,240,123.0 | +5.09% |
| 2024-08 | $46.40 | $44.29 | $2.11 | 1,109,630.0 | +0.35% |
| 2024-07 | $46.44 | $42.48 | $3.96 | 1,618,005.0 | +3.31% |
| 2024-06 | $46.40 | $42.09 | $4.30 | 2,992,816.0 | -3.65% |
| 2024-05 | $50.31 | $44.08 | $6.23 | 1,278,302.0 | -6.66% |
| 2024-04 | $53.39 | $48.91 | $4.48 | 999,917.0 | -7.33% |
| 2024-03 | $61.32 | $51.52 | $9.80 | 1,306,380.0 | -11.66% |
| 2024-02 | $60.31 | $56.66 | $3.65 | 781,127.0 | +6.33% |
| 2024-01 | $60.08 | $55.80 | $4.28 | 1,223,545.0 | -5.40% |
Brown Forman Corp 주식 (BF.A) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.31 | $54.79 | $7.52 | 1,640,755.0 | -1.06% |
| 2023-11 | $61.60 | $56.89 | $4.71 | 840,063.0 | +4.89% |
| 2023-10 | $58.73 | $53.52 | $5.21 | 1,284,624.0 | -1.17% |
| 2023-09 | $68.25 | $57.19 | $11.06 | 2,813,150.0 | -13.58% |
| 2023-08 | $72.65 | $65.63 | $7.02 | 1,033,752.0 | -6.51% |
| 2023-07 | $72.35 | $66.44 | $5.91 | 722,353.0 | +5.64% |
| 2023-06 | $68.42 | $62.83 | $5.59 | 3,089,031.0 | +8.31% |
| 2023-05 | $66.39 | $61.88 | $4.51 | 541,632.0 | -4.60% |
| 2023-04 | $66.09 | $63.06 | $3.03 | 503,976.0 | +1.06% |
| 2023-03 | $67.78 | $61.47 | $6.31 | 753,055.0 | +0.42% |
| 2023-02 | $67.82 | $64.16 | $3.66 | 528,954.0 | -2.38% |
| 2023-01 | $68.72 | $63.50 | $5.22 | 678,225.0 | +1.13% |
4.31%
2.86%
자본화:
|
볼륨(24시간):