Stockscreener 앱 받기
30.40
2.36%
0.70
시간 외 거래:
30.30
-0.10
-0.33%
Brown Forman Corporation 주식 (BF.B) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $30.65 | $29.05 | $1.60 | 6,342,143.0 | +2.36% |
| 2025-12-04 | $31.92 | $28.81 | $3.11 | 12,753,790.0 | -1.30% |
| 2025-12-03 | $30.62 | $30.07 | $0.55 | 5,242,503.0 | +0.67% |
| 2025-12-02 | $29.99 | $29.31 | $0.68 | 5,836,806.0 | +0.57% |
| 2025-12-01 | $30.39 | $28.89 | $1.50 | 7,710,012.0 | +2.55% |
| 2025-11-28 | $29.36 | $28.86 | $0.50 | 2,321,158.0 | +1.19% |
| 2025-11-26 | $29.09 | $28.64 | $0.45 | 3,232,109.0 | -0.56% |
| 2025-11-25 | $28.95 | $28.46 | $0.485 | 3,824,975.0 | +0.88% |
| 2025-11-24 | $28.87 | $28.30 | $0.57 | 4,531,205.0 | +0.35% |
| 2025-11-21 | $28.99 | $27.89 | $1.10 | 5,211,561.0 | +1.97% |
| 2025-11-20 | $28.14 | $27.37 | $0.77 | 3,561,962.0 | +2.39% |
| 2025-11-19 | $27.79 | $27.02 | $0.77 | 3,442,682.0 | -1.59% |
| 2025-11-18 | $28.05 | $27.17 | $0.88 | 3,788,202.0 | -0.32% |
| 2025-11-17 | $28.23 | $27.74 | $0.495 | 2,963,757.0 | -0.32% |
| 2025-11-14 | $28.27 | $27.65 | $0.625 | 3,992,276.0 | -0.64% |
| 2025-11-13 | $28.25 | $27.45 | $0.795 | 4,462,150.0 | +2.56% |
| 2025-11-12 | $27.86 | $27.29 | $0.5725 | 3,023,425.0 | -1.69% |
| 2025-11-11 | $28.22 | $27.50 | $0.72 | 3,622,332.0 | +1.83% |
| 2025-11-10 | $27.41 | $26.63 | $0.775 | 4,094,218.0 | +2.71% |
| 2025-11-07 | $27.26 | $26.48 | $0.785 | 4,774,929.0 | +0.26% |
Brown Forman Corporation 주식 (BF.B) 연도별 가격 이력
이 심층 분석에서는 Brown Forman Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BF.B 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brown Forman Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brown Forman Corporation 주식 (BF.B) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.92 | $28.81 | $3.11 | 44,227,397.0 | +4.90% |
| 2025-11 | $29.36 | $26.48 | $2.88 | 74,731,039.0 | +6.43% |
| 2025-10 | $29.33 | $26.30 | $3.03 | 76,652,303.0 | +0.55% |
| 2025-09 | $29.74 | $26.71 | $3.03 | 72,035,218.0 | -9.55% |
| 2025-08 | $31.61 | $28.23 | $3.38 | 72,360,298.0 | +3.78% |
| 2025-07 | $31.33 | $26.75 | $4.58 | 88,602,156.0 | +7.21% |
| 2025-06 | $33.49 | $25.53 | $7.96 | 157,264,790.0 | -19.29% |
| 2025-05 | $36.18 | $33.32 | $2.86 | 47,701,070.0 | -4.31% |
| 2025-04 | $35.35 | $30.93 | $4.43 | 60,425,202.0 | +2.65% |
| 2025-03 | $38.85 | $32.51 | $6.34 | 72,065,876.0 | +2.51% |
| 2025-02 | $33.57 | $30.48 | $3.09 | 60,502,129.0 | +0.30% |
| 2025-01 | $38.69 | $32.49 | $6.20 | 63,912,978.0 | -13.09% |
Brown Forman Corporation 주식 (BF.B) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.22 | $37.71 | $8.51 | 53,923,131.0 | -10.36% |
| 2024-11 | $44.70 | $39.95 | $4.75 | 44,392,895.0 | -4.43% |
| 2024-10 | $49.89 | $44.00 | $5.89 | 40,887,977.0 | -10.51% |
| 2024-09 | $49.47 | $44.82 | $4.65 | 53,619,644.0 | +7.92% |
| 2024-08 | $46.26 | $43.82 | $2.44 | 34,156,443.0 | +0.95% |
| 2024-07 | $45.86 | $41.42 | $4.44 | 39,533,298.0 | +4.56% |
| 2024-06 | $46.50 | $42.00 | $4.50 | 55,718,271.0 | -5.82% |
| 2024-05 | $49.55 | $43.55 | $6.00 | 42,314,059.0 | -4.16% |
| 2024-04 | $52.24 | $47.65 | $4.59 | 40,144,087.0 | -7.30% |
| 2024-03 | $60.97 | $50.50 | $10.47 | 41,520,952.0 | -14.30% |
| 2024-02 | $60.41 | $54.71 | $5.70 | 27,042,724.0 | +9.71% |
| 2024-01 | $57.66 | $53.66 | $4.00 | 32,804,267.0 | -3.85% |
Brown Forman Corporation 주식 (BF.B) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.80 | $53.26 | $7.54 | 38,526,984.0 | -2.79% |
| 2023-11 | $60.00 | $55.60 | $4.40 | 31,620,666.0 | +4.59% |
| 2023-10 | $58.33 | $52.59 | $5.74 | 35,096,421.0 | -2.65% |
| 2023-09 | $66.95 | $56.23 | $10.73 | 33,093,851.0 | -12.76% |
| 2023-08 | $71.27 | $64.81 | $6.46 | 23,297,621.0 | -6.33% |
| 2023-07 | $71.08 | $65.24 | $5.84 | 20,427,126.0 | +5.72% |
| 2023-06 | $67.14 | $61.66 | $5.48 | 34,889,830.0 | +8.11% |
| 2023-05 | $65.63 | $60.90 | $4.73 | 23,420,644.0 | -5.10% |
| 2023-04 | $65.33 | $62.02 | $3.31 | 29,426,978.0 | +1.28% |
| 2023-03 | $67.80 | $61.33 | $6.47 | 30,329,816.0 | -0.92% |
| 2023-02 | $67.80 | $63.91 | $3.89 | 18,894,558.0 | -2.57% |
| 2023-01 | $68.86 | $63.43 | $5.43 | 31,653,242.0 | +1.37% |
2.33%
1.15%
자본화:
|
볼륨(24시간):