Brown Forman Corp (BF.A) stock
BF.ANYSEBeveragesFiscal year ends April 30Also trades as BF.B
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 2, 2026Score 18/3024% below fair value
$28.75+0.22 (+0.77%)
Close on Oct 29, 2026Market cap $13.19BP/E 18.5Yield 3.18%
Price history
Brown Forman share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$28.75
+0.77% on the day
52-week range
$23.01 – $31.14
-7.7% from the high
Change over 52 weeks
+7.8%
From $26.67 on Oct 29, 2025
Average volume
146,646
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $29.04 | $29.04 | $28.22 | $28.75 | +0.77% | 89,857 |
| Oct 28, 2026 | $29.01 | $29.08 | $28.33 | $28.53 | -2.29% | 101,650 |
| Oct 27, 2026 | $29.51 | $29.52 | $29.17 | $29.20 | -2.05% | 109,987 |
| Oct 26, 2026 | $30.15 | $30.15 | $29.65 | $29.81 | -1.06% | 111,960 |
| Oct 23, 2026 | $30.90 | $30.90 | $30.11 | $30.13 | -2.52% | 130,990 |
| Oct 22, 2026 | $29.26 | $30.92 | $28.90 | $30.91 | +7.14% | 123,702 |
| Oct 21, 2026 | $28.51 | $28.89 | $28.51 | $28.85 | +0.24% | 103,585 |
| Oct 20, 2026 | $29.26 | $29.39 | $28.66 | $28.78 | -0.72% | 123,515 |
| Oct 19, 2026 | $29.24 | $29.30 | $28.89 | $28.99 | -1.60% | 170,904 |
| Oct 16, 2026 | $29.40 | $29.82 | $29.19 | $29.46 | +1.13% | 152,520 |
| Oct 15, 2026 | $29.32 | $29.48 | $29.02 | $29.13 | +0.97% | 148,190 |
| Oct 14, 2026 | $27.99 | $28.85 | $27.76 | $28.85 | +3.81% | 170,161 |
| Oct 13, 2026 | $27.54 | $28.04 | $27.39 | $27.79 | +1.87% | 136,583 |
| Oct 12, 2026 | $26.99 | $27.45 | $26.95 | $27.28 | +1.37% | 196,444 |
| Oct 9, 2026 | $26.83 | $27.11 | $26.78 | $26.91 | -0.59% | 140,705 |
| Oct 8, 2026 | $26.54 | $27.43 | $26.54 | $27.07 | +2.31% | 206,738 |
| Oct 7, 2026 | $26.83 | $27.11 | $26.44 | $26.46 | -1.64% | 111,699 |
| Oct 6, 2026 | $26.89 | $27.10 | $26.80 | $26.90 | +0.41% | 113,845 |
| Oct 5, 2026 | $26.70 | $26.91 | $26.25 | $26.79 | +0.45% | 121,309 |
| Oct 2, 2026 | $26.79 | $26.92 | $26.48 | $26.67 | +0.30% | 113,236 |
| Oct 1, 2026 | $26.62 | $26.89 | $26.31 | $26.59 | -0.89% | 141,638 |
| Sep 30, 2026 | $27.12 | $27.35 | $26.58 | $26.83 | -0.07% | 148,387 |
| Sep 29, 2026 | $26.37 | $26.86 | $26.29 | $26.85 | +1.05% | 123,410 |
| Sep 28, 2026 | $26.46 | $26.62 | $26.07 | $26.57 | -0.45% | 143,594 |
| Sep 25, 2026 | $26.40 | $26.75 | $26.37 | $26.69 | +1.10% | 82,984 |
| Sep 24, 2026 | $26.89 | $26.98 | $26.40 | $26.40 | -0.83% | 93,471 |
| Sep 23, 2026 | $26.86 | $26.86 | $26.48 | $26.62 | -1.19% | 142,215 |
| Sep 22, 2026 | $26.90 | $27.29 | $26.81 | $26.94 | +0.79% | 121,105 |
| Sep 21, 2026 | $26.73 | $26.82 | $26.18 | $26.73 | +0.79% | 276,479 |
| Sep 18, 2026 | $26.79 | $26.79 | $26.16 | $26.52 | -1.23% | 477,791 |
| Sep 17, 2026 | $26.20 | $27.11 | $26.20 | $26.85 | +2.21% | 187,503 |
| Sep 16, 2026 | $26.47 | $26.80 | $26.02 | $26.27 | -1.28% | 179,057 |
| Sep 15, 2026 | $26.50 | $26.79 | $26.35 | $26.61 | -0.52% | 168,534 |
| Sep 14, 2026 | $26.65 | $27.43 | $26.53 | $26.75 | +0.41% | 176,628 |
| Sep 11, 2026 | $27.18 | $27.18 | $26.44 | $26.64 | -1.26% | 187,458 |
| Sep 10, 2026 | $26.48 | $27.04 | $26.48 | $26.98 | +1.58% | 118,266 |
| Sep 9, 2026 | $26.60 | $27.06 | $26.48 | $26.56 | -0.82% | 268,826 |
| Sep 8, 2026 | $26.77 | $27.77 | $26.77 | $26.78 | -1.29% | 229,230 |
| Sep 4, 2026 | $27.82 | $28.05 | $26.91 | $27.13 | -2.83% | 271,124 |
| Sep 3, 2026 | $27.72 | $27.98 | $27.60 | $27.92 | 0.00% | 147,234 |
| Sep 2, 2026 | $27.80 | $28.41 | $27.38 | $27.92 | +3.37% | 142,643 |
| Sep 1, 2026 | $27.59 | $27.59 | $26.83 | $27.01 | -0.84% | 114,205 |
| Aug 31, 2026 | $27.57 | $27.65 | $27.12 | $27.24 | -1.84% | 228,787 |
| Aug 28, 2026 | $28.35 | $28.38 | $27.65 | $27.75 | +0.04% | 91,044 |
| Aug 27, 2026 | $28.48 | $28.48 | $27.72 | $27.74 | -3.41% | 158,065 |
| Aug 26, 2026 | $29.03 | $29.39 | $28.51 | $28.72 | -0.69% | 69,320 |
| Aug 25, 2026 | $29.41 | $29.41 | $28.68 | $28.92 | -1.47% | 96,884 |
| Aug 24, 2026 | $29.37 | $29.96 | $29.00 | $29.35 | +1.00% | 104,655 |
| Aug 21, 2026 | $28.81 | $29.09 | $28.65 | $29.06 | +0.35% | 75,329 |
| Aug 20, 2026 | $28.72 | $29.10 | $28.50 | $28.96 | -0.82% | 85,042 |
| Aug 19, 2026 | $28.03 | $29.30 | $28.03 | $29.20 | +5.04% | 127,079 |
| Aug 18, 2026 | $28.44 | $28.44 | $27.74 | $27.80 | -0.89% | 75,467 |
| Aug 17, 2026 | $28.70 | $28.70 | $27.92 | $28.05 | -2.94% | 65,391 |
| Aug 14, 2026 | $28.74 | $29.00 | $28.35 | $28.90 | +1.23% | 74,522 |
| Aug 13, 2026 | $28.49 | $28.90 | $28.30 | $28.55 | +0.53% | 99,496 |
| Aug 12, 2026 | $28.00 | $28.44 | $27.99 | $28.40 | -0.04% | 66,181 |
| Aug 11, 2026 | $28.39 | $28.43 | $28.06 | $28.41 | -0.94% | 66,177 |
| Aug 10, 2026 | $28.83 | $28.83 | $28.34 | $28.68 | -1.31% | 82,769 |
| Aug 7, 2026 | $28.70 | $29.14 | $28.62 | $29.06 | +1.54% | 150,660 |
| Aug 6, 2026 | $29.22 | $29.50 | $28.54 | $28.62 | -0.24% | 125,995 |
| Aug 5, 2026 | $28.72 | $28.96 | $28.53 | $28.69 | -0.59% | 106,952 |
| Aug 4, 2026 | $27.93 | $28.88 | $27.73 | $28.86 | +2.63% | 160,282 |
| Aug 3, 2026 | $29.62 | $29.68 | $28.12 | $28.12 | -3.76% | 172,497 |
| Jul 31, 2026 | $29.15 | $29.24 | $28.77 | $29.22 | +0.03% | 138,954 |
| Jul 30, 2026 | $29.61 | $29.61 | $28.81 | $29.21 | -2.21% | 83,495 |
| Jul 29, 2026 | $29.00 | $30.10 | $28.85 | $29.87 | +1.95% | 224,348 |
| Jul 28, 2026 | $28.48 | $29.91 | $28.46 | $29.30 | +4.91% | 306,957 |
| Jul 27, 2026 | $26.70 | $28.02 | $26.70 | $27.93 | +4.57% | 156,760 |
| Jul 24, 2026 | $26.91 | $26.91 | $26.42 | $26.71 | +1.75% | 172,463 |
| Jul 23, 2026 | $26.61 | $26.63 | $26.13 | $26.25 | -2.42% | 104,719 |
| Jul 22, 2026 | $27.12 | $27.26 | $26.67 | $26.90 | +0.56% | 141,347 |
| Jul 21, 2026 | $26.86 | $26.93 | $26.52 | $26.75 | -1.04% | 112,071 |
| Jul 20, 2026 | $25.90 | $27.05 | $25.90 | $27.03 | +3.44% | 105,589 |
| Jul 17, 2026 | $26.39 | $26.83 | $26.01 | $26.13 | -0.95% | 114,144 |
| Jul 16, 2026 | $25.81 | $26.46 | $25.55 | $26.38 | +3.57% | 121,962 |
| Jul 15, 2026 | $25.96 | $25.96 | $25.41 | $25.47 | -0.93% | 117,443 |
| Jul 14, 2026 | $26.74 | $26.74 | $25.50 | $25.71 | -3.60% | 142,755 |
| Jul 13, 2026 | $26.78 | $27.46 | $26.51 | $26.67 | +0.26% | 87,530 |
| Jul 10, 2026 | $25.96 | $26.81 | $25.96 | $26.60 | +3.54% | 106,257 |
| Jul 9, 2026 | $26.07 | $26.36 | $25.63 | $25.69 | -2.54% | 128,700 |
| Jul 8, 2026 | $26.83 | $26.83 | $26.31 | $26.36 | -0.57% | 87,923 |
| Jul 7, 2026 | $26.90 | $27.60 | $26.49 | $26.51 | +0.19% | 108,320 |
| Jul 6, 2026 | $26.31 | $26.63 | $25.67 | $26.46 | -1.12% | 136,990 |
| Jul 2, 2026 | $26.87 | $27.04 | $26.55 | $26.76 | +0.90% | 125,588 |
| Jul 1, 2026 | $27.62 | $27.71 | $26.02 | $26.52 | -3.07% | 343,810 |
| Jun 30, 2026 | $28.20 | $28.20 | $27.25 | $27.36 | -3.15% | 161,462 |
| Jun 29, 2026 | $28.55 | $28.55 | $28.05 | $28.25 | -1.29% | 137,012 |
| Jun 26, 2026 | $28.17 | $28.62 | $27.77 | $28.62 | +1.71% | 491,309 |
| Jun 25, 2026 | $27.95 | $28.21 | $27.34 | $28.14 | +0.25% | 152,688 |
| Jun 24, 2026 | $27.43 | $28.07 | $27.43 | $28.07 | +3.01% | 185,594 |
| Jun 23, 2026 | $27.49 | $27.62 | $27.25 | $27.25 | -0.15% | 208,994 |
| Jun 22, 2026 | $26.51 | $27.72 | $26.41 | $27.29 | +2.44% | 199,432 |
| Jun 18, 2026 | $25.71 | $26.97 | $25.71 | $26.64 | +4.39% | 459,937 |
| Jun 17, 2026 | $26.77 | $26.81 | $25.50 | $25.52 | -4.42% | 226,516 |
| Jun 16, 2026 | $27.40 | $27.53 | $26.58 | $26.70 | -1.66% | 184,545 |
| Jun 15, 2026 | $27.37 | $27.82 | $27.15 | $27.15 | -0.91% | 228,027 |
| Jun 12, 2026 | $27.31 | $27.56 | $27.01 | $27.40 | +0.51% | 158,531 |
| Jun 11, 2026 | $26.68 | $27.37 | $26.68 | $27.26 | +1.53% | 202,468 |
| Jun 10, 2026 | $26.86 | $27.13 | $26.70 | $26.85 | -1.00% | 126,807 |
| Jun 9, 2026 | $26.85 | $27.20 | $26.63 | $27.12 | +0.59% | 292,777 |
| Jun 8, 2026 | $26.89 | $26.96 | $26.49 | $26.96 | +1.01% | 141,154 |
| Jun 5, 2026 | $26.30 | $26.89 | $25.98 | $26.69 | +1.48% | 263,295 |
| Jun 4, 2026 | $25.93 | $26.90 | $25.59 | $26.30 | +2.98% | 228,165 |
| Jun 3, 2026 | $25.76 | $26.02 | $25.46 | $25.54 | -0.97% | 139,709 |
| Jun 2, 2026 | $26.15 | $26.15 | $25.45 | $25.79 | -0.35% | 162,629 |
| Jun 1, 2026 | $26.61 | $26.69 | $25.87 | $25.88 | -3.18% | 134,323 |
| May 29, 2026 | $26.60 | $26.88 | $26.49 | $26.73 | -0.04% | 313,268 |
| May 28, 2026 | $26.43 | $26.81 | $26.01 | $26.74 | +0.07% | 114,615 |
| May 27, 2026 | $26.19 | $27.00 | $26.19 | $26.72 | +2.22% | 123,397 |
| May 26, 2026 | $27.13 | $27.13 | $25.57 | $26.14 | -3.15% | 143,376 |
| May 22, 2026 | $26.82 | $27.02 | $26.38 | $26.99 | +0.52% | 113,355 |
| May 21, 2026 | $26.22 | $26.98 | $25.75 | $26.85 | +1.59% | 190,657 |
| May 20, 2026 | $26.54 | $26.59 | $25.63 | $26.43 | -0.97% | 147,614 |
| May 19, 2026 | $27.20 | $27.27 | $26.48 | $26.69 | -1.59% | 174,356 |
| May 18, 2026 | $27.41 | $27.51 | $26.95 | $27.12 | -0.88% | 175,053 |
| May 15, 2026 | $27.19 | $27.47 | $26.79 | $27.36 | +1.82% | 138,911 |
| May 14, 2026 | $27.11 | $27.15 | $26.64 | $26.87 | -0.56% | 136,187 |
| May 13, 2026 | $27.37 | $27.51 | $26.41 | $27.02 | -1.21% | 176,164 |
| May 12, 2026 | $27.59 | $27.71 | $26.38 | $27.35 | -0.40% | 266,180 |
| May 11, 2026 | $28.49 | $28.49 | $27.46 | $27.46 | -3.17% | 189,810 |
| May 8, 2026 | $28.28 | $28.61 | $27.67 | $28.36 | +0.57% | 174,926 |
| May 7, 2026 | $27.29 | $28.51 | $26.86 | $28.20 | +2.36% | 279,322 |
| May 6, 2026 | $26.66 | $27.88 | $26.66 | $27.55 | +2.61% | 149,552 |
| May 5, 2026 | $25.25 | $27.20 | $25.25 | $26.85 | +6.72% | 189,113 |
| May 4, 2026 | $26.04 | $26.31 | $25.14 | $25.16 | -3.90% | 120,044 |
| May 1, 2026 | $26.51 | $26.67 | $25.96 | $26.18 | -0.38% | 142,058 |
| Apr 30, 2026 | $25.49 | $26.38 | $25.49 | $26.28 | +3.46% | 175,124 |
| Apr 29, 2026 | $26.82 | $26.83 | $25.24 | $25.40 | -10.56% | 251,716 |
| Apr 28, 2026 | $28.44 | $28.55 | $27.88 | $28.40 | +1.00% | 131,063 |
| Apr 27, 2026 | $29.10 | $29.10 | $28.12 | $28.12 | -2.70% | 138,176 |
| Apr 24, 2026 | $28.86 | $29.32 | $28.66 | $28.90 | -0.10% | 123,682 |
| Apr 23, 2026 | $29.28 | $29.28 | $28.77 | $28.93 | -0.17% | 131,649 |
| Apr 22, 2026 | $29.57 | $29.57 | $28.91 | $28.98 | -1.33% | 208,747 |
| Apr 21, 2026 | $29.81 | $30.16 | $29.29 | $29.37 | -1.61% | 130,318 |
| Apr 20, 2026 | $29.89 | $30.75 | $29.38 | $29.85 | +0.40% | 383,949 |
| Apr 17, 2026 | $29.81 | $29.99 | $29.11 | $29.73 | -0.17% | 281,065 |
| Apr 16, 2026 | $29.98 | $30.28 | $29.48 | $29.78 | -1.00% | 376,743 |
| Apr 15, 2026 | $29.73 | $30.42 | $28.72 | $30.08 | +1.38% | 412,712 |
| Apr 14, 2026 | $29.74 | $29.91 | $29.37 | $29.67 | +0.27% | 195,287 |
| Apr 13, 2026 | $29.38 | $30.04 | $29.09 | $29.59 | -0.37% | 206,493 |
| Apr 10, 2026 | $30.55 | $30.78 | $29.56 | $29.70 | -2.30% | 317,590 |
| Apr 9, 2026 | $26.96 | $31.14 | $26.96 | $30.40 | +11.44% | 644,173 |
| Apr 8, 2026 | $27.15 | $27.36 | $26.83 | $27.28 | +2.25% | 158,425 |
| Apr 7, 2026 | $27.14 | $27.14 | $26.64 | $26.68 | -1.69% | 108,721 |
| Apr 6, 2026 | $26.93 | $27.22 | $26.81 | $27.14 | +0.18% | 139,704 |
| Apr 2, 2026 | $26.98 | $27.16 | $26.55 | $27.09 | +0.86% | 118,175 |
| Apr 1, 2026 | $26.57 | $26.92 | $26.20 | $26.86 | +0.26% | 217,671 |
| Mar 31, 2026 | $27.12 | $27.12 | $26.47 | $26.79 | -0.52% | 201,013 |
| Mar 30, 2026 | $27.35 | $27.54 | $26.78 | $26.93 | -0.96% | 280,772 |
| Mar 27, 2026 | $26.30 | $27.57 | $26.30 | $27.19 | +4.62% | 447,880 |
| Mar 26, 2026 | $23.89 | $28.37 | $23.76 | $25.99 | +8.88% | 1,177,267 |
| Mar 25, 2026 | $23.48 | $23.97 | $23.17 | $23.87 | +2.89% | 147,837 |
| Mar 24, 2026 | $23.09 | $23.58 | $23.09 | $23.20 | -0.73% | 191,173 |
| Mar 23, 2026 | $23.59 | $23.82 | $23.32 | $23.37 | +0.17% | 253,226 |
| Mar 20, 2026 | $23.75 | $23.75 | $23.01 | $23.33 | -1.10% | 627,477 |
| Mar 19, 2026 | $23.18 | $24.07 | $23.18 | $23.59 | +1.59% | 202,400 |
| Mar 18, 2026 | $23.41 | $23.43 | $23.07 | $23.22 | -1.36% | 209,423 |
| Mar 17, 2026 | $23.70 | $23.88 | $23.47 | $23.54 | +0.17% | 213,922 |
| Mar 16, 2026 | $24.08 | $24.39 | $23.26 | $23.50 | -1.47% | 210,839 |
| Mar 13, 2026 | $24.05 | $24.17 | $23.73 | $23.85 | +1.15% | 176,244 |
| Mar 12, 2026 | $24.53 | $24.53 | $23.54 | $23.58 | -4.42% | 337,569 |
| Mar 11, 2026 | $25.86 | $25.86 | $24.64 | $24.67 | -4.34% | 248,491 |
| Mar 10, 2026 | $25.23 | $26.04 | $25.23 | $25.79 | +1.46% | 164,246 |
| Mar 9, 2026 | $25.20 | $25.51 | $24.73 | $25.42 | -1.24% | 279,714 |
| Mar 6, 2026 | $26.40 | $26.48 | $25.62 | $25.74 | -3.60% | 249,514 |
| Mar 5, 2026 | $26.71 | $27.25 | $26.35 | $26.70 | -0.52% | 177,769 |
| Mar 4, 2026 | $30.00 | $30.15 | $25.75 | $26.84 | -5.79% | 482,490 |
| Mar 3, 2026 | $28.71 | $28.86 | $28.39 | $28.49 | -2.73% | 289,991 |
| Mar 2, 2026 | $28.96 | $29.70 | $28.90 | $29.29 | -0.24% | 140,769 |
| Feb 27, 2026 | $29.07 | $29.81 | $29.05 | $29.36 | +1.03% | 1,224,185 |
| Feb 26, 2026 | $28.60 | $29.07 | $28.44 | $29.06 | +1.36% | 131,240 |
| Feb 25, 2026 | $30.01 | $30.19 | $28.09 | $28.67 | -7.13% | 284,089 |
| Feb 24, 2026 | $30.72 | $30.96 | $30.53 | $30.87 | +0.55% | 103,661 |
| Feb 23, 2026 | $30.21 | $30.91 | $30.21 | $30.70 | +1.19% | 117,670 |
| Feb 20, 2026 | $29.95 | $30.44 | $29.79 | $30.34 | +1.40% | 180,729 |
| Feb 19, 2026 | $29.92 | $30.13 | $29.46 | $29.92 | +0.34% | 111,539 |
| Feb 18, 2026 | $29.49 | $29.87 | $28.82 | $29.82 | +1.26% | 146,095 |
| Feb 17, 2026 | $30.25 | $30.25 | $29.32 | $29.45 | -2.55% | 152,228 |
| Feb 13, 2026 | $30.63 | $30.83 | $29.60 | $30.22 | -2.01% | 139,380 |
| Feb 12, 2026 | $30.55 | $31.08 | $30.14 | $30.84 | +0.85% | 222,243 |
| Feb 11, 2026 | $30.33 | $30.79 | $29.92 | $30.58 | +0.86% | 157,319 |
| Feb 10, 2026 | $30.00 | $30.54 | $29.72 | $30.32 | +1.17% | 120,115 |
| Feb 9, 2026 | $29.63 | $30.02 | $29.30 | $29.97 | +0.47% | 100,026 |
| Feb 6, 2026 | $29.09 | $29.90 | $29.09 | $29.83 | +1.39% | 218,612 |
| Feb 5, 2026 | $29.62 | $29.79 | $29.15 | $29.42 | -1.04% | 147,874 |
| Feb 4, 2026 | $28.76 | $30.04 | $28.61 | $29.73 | +3.91% | 224,373 |
| Feb 3, 2026 | $27.44 | $28.83 | $27.42 | $28.61 | +3.73% | 269,603 |
| Feb 2, 2026 | $27.85 | $27.99 | $27.22 | $27.58 | -0.90% | 153,727 |
| Jan 30, 2026 | $27.26 | $27.85 | $27.13 | $27.83 | +1.87% | 133,819 |
| Jan 29, 2026 | $26.92 | $27.38 | $26.61 | $27.32 | +2.13% | 173,109 |
| Jan 28, 2026 | $27.03 | $27.22 | $26.63 | $26.75 | -1.40% | 170,314 |
| Jan 27, 2026 | $27.57 | $27.57 | $27.00 | $27.13 | -2.02% | 129,414 |
| Jan 26, 2026 | $28.02 | $28.02 | $27.48 | $27.69 | -0.61% | 136,078 |
| Jan 23, 2026 | $28.11 | $28.11 | $27.58 | $27.86 | -1.31% | 137,508 |
| Jan 22, 2026 | $28.13 | $28.36 | $27.86 | $28.23 | +0.25% | 134,415 |
| Jan 21, 2026 | $27.56 | $28.20 | $27.43 | $28.16 | +2.51% | 215,348 |
| Jan 20, 2026 | $26.22 | $27.50 | $26.08 | $27.47 | +3.19% | 256,019 |
| Jan 16, 2026 | $27.35 | $27.35 | $26.33 | $26.62 | -3.73% | 278,603 |
| Jan 15, 2026 | $27.40 | $27.80 | $26.89 | $27.65 | +1.02% | 130,076 |
| Jan 14, 2026 | $26.66 | $27.65 | $26.66 | $27.37 | +2.55% | 158,293 |
| Jan 13, 2026 | $26.87 | $27.18 | $26.60 | $26.69 | -0.60% | 164,064 |
| Jan 12, 2026 | $26.26 | $26.99 | $26.26 | $26.85 | +2.76% | 204,635 |
| Jan 9, 2026 | $26.03 | $26.16 | $25.85 | $26.13 | +1.04% | 216,446 |
| Jan 8, 2026 | $25.68 | $26.68 | $25.68 | $25.86 | +1.29% | 263,686 |
| Jan 7, 2026 | $26.29 | $26.29 | $25.53 | $25.53 | -2.74% | 196,692 |
| Jan 6, 2026 | $26.02 | $26.49 | $25.81 | $26.25 | +0.96% | 164,846 |
| Jan 5, 2026 | $26.21 | $26.42 | $25.94 | $26.00 | -0.84% | 187,561 |
| Jan 2, 2026 | $26.52 | $26.65 | $26.00 | $26.22 | -0.34% | 273,237 |
| Dec 31, 2025 | $26.39 | $26.50 | $26.27 | $26.31 | -0.83% | 154,418 |
| Dec 30, 2025 | $26.08 | $26.57 | $26.08 | $26.53 | +1.65% | 200,299 |
| Dec 29, 2025 | $26.05 | $26.42 | $25.98 | $26.10 | -0.15% | 176,237 |
| Dec 26, 2025 | $26.78 | $26.78 | $26.10 | $26.14 | -2.21% | 145,891 |
| Dec 24, 2025 | $26.41 | $26.78 | $26.33 | $26.73 | +0.22% | 97,146 |
| Dec 23, 2025 | $27.72 | $27.74 | $26.53 | $26.67 | -3.93% | 206,628 |
| Dec 22, 2025 | $28.13 | $28.20 | $27.62 | $27.76 | -1.77% | 153,595 |
| Dec 19, 2025 | $28.29 | $28.63 | $28.13 | $28.26 | -0.67% | 261,090 |
| Dec 18, 2025 | $28.51 | $29.00 | $28.36 | $28.45 | -0.32% | 139,541 |
| Dec 17, 2025 | $29.71 | $29.88 | $28.26 | $28.54 | -4.87% | 204,638 |
| Dec 16, 2025 | $30.15 | $30.59 | $29.95 | $30.00 | +0.17% | 143,030 |
| Dec 15, 2025 | $30.38 | $30.54 | $29.82 | $29.95 | -1.06% | 168,194 |
| Dec 12, 2025 | $30.61 | $31.02 | $30.27 | $30.27 | -0.79% | 167,915 |
| Dec 11, 2025 | $30.20 | $30.81 | $30.20 | $30.51 | +1.70% | 159,804 |
| Dec 10, 2025 | $29.60 | $30.22 | $29.60 | $30.00 | +1.45% | 428,287 |
| Dec 9, 2025 | $29.72 | $30.22 | $29.56 | $29.57 | -1.40% | 120,667 |
| Dec 8, 2025 | $30.30 | $30.30 | $29.70 | $29.99 | -0.86% | 184,580 |
| Dec 5, 2025 | $29.29 | $30.46 | $28.98 | $30.25 | +2.33% | 180,233 |
| Dec 4, 2025 | $29.52 | $31.05 | $28.54 | $29.56 | +0.10% | 414,564 |
| Dec 3, 2025 | $29.30 | $30.00 | $29.30 | $29.53 | +0.99% | 181,940 |
| Dec 2, 2025 | $29.02 | $29.35 | $28.78 | $29.24 | +0.17% | 176,411 |
| Dec 1, 2025 | $28.49 | $29.71 | $28.49 | $29.19 | +2.39% | 209,890 |
| Nov 28, 2025 | $28.41 | $28.84 | $28.39 | $28.51 | +0.67% | 76,264 |
| Nov 26, 2025 | $28.22 | $28.54 | $28.21 | $28.32 | +0.04% | 149,189 |
| Nov 25, 2025 | $28.22 | $28.44 | $27.98 | $28.31 | +0.93% | 95,978 |
| Nov 24, 2025 | $28.15 | $28.39 | $27.98 | $28.05 | +0.21% | 151,985 |
| Nov 21, 2025 | $27.75 | $28.61 | $27.75 | $27.99 | +1.56% | 218,812 |
| Nov 20, 2025 | $27.34 | $27.84 | $27.34 | $27.56 | +1.92% | 167,007 |
| Nov 19, 2025 | $27.52 | $27.52 | $26.91 | $27.04 | -1.82% | 112,670 |
| Nov 18, 2025 | $27.23 | $27.78 | $27.00 | $27.54 | +0.36% | 137,407 |
| Nov 17, 2025 | $27.61 | $28.03 | $27.43 | $27.44 | -1.15% | 146,349 |
| Nov 14, 2025 | $27.85 | $28.10 | $27.59 | $27.76 | -0.72% | 98,684 |
| Nov 13, 2025 | $27.28 | $28.04 | $27.28 | $27.96 | +2.34% | 155,659 |
| Nov 12, 2025 | $27.70 | $27.84 | $27.24 | $27.32 | -1.83% | 102,196 |
| Nov 11, 2025 | $27.34 | $28.02 | $27.29 | $27.83 | +2.66% | 162,162 |
| Nov 10, 2025 | $27.09 | $27.28 | $26.51 | $27.11 | +1.88% | 213,380 |
| Nov 7, 2025 | $26.61 | $26.98 | $26.32 | $26.61 | +0.76% | 212,160 |
| Nov 6, 2025 | $26.62 | $26.93 | $26.29 | $26.41 | -1.34% | 235,669 |
| Nov 5, 2025 | $27.23 | $27.39 | $26.74 | $26.77 | -1.36% | 296,232 |
| Nov 4, 2025 | $27.32 | $27.63 | $26.97 | $27.14 | -0.29% | 177,817 |
| Nov 3, 2025 | $27.13 | $27.74 | $27.13 | $27.22 | +0.37% | 187,570 |
| Oct 31, 2025 | $26.45 | $27.24 | $26.21 | $27.12 | +1.92% | 153,662 |
| Oct 30, 2025 | $26.67 | $27.04 | $26.42 | $26.61 | -0.22% | 157,945 |
| Oct 29, 2025 | $27.98 | $27.98 | $26.63 | $26.67 | -4.89% | 159,601 |
| Oct 28, 2025 | $28.18 | $28.39 | $27.82 | $28.04 | -0.39% | 181,815 |
| Oct 27, 2025 | $27.59 | $28.30 | $27.59 | $28.15 | +1.99% | 143,792 |
| Oct 24, 2025 | $27.78 | $27.96 | $27.56 | $27.60 | -0.47% | 142,545 |
| Oct 23, 2025 | $27.65 | $27.81 | $27.41 | $27.73 | +0.14% | 121,574 |
| Oct 22, 2025 | $28.64 | $28.69 | $27.48 | $27.69 | -3.08% | 403,614 |
| Oct 21, 2025 | $28.94 | $28.98 | $28.49 | $28.57 | -0.66% | 154,654 |
| Oct 20, 2025 | $28.73 | $29.20 | $28.73 | $28.76 | +0.84% | 145,318 |
| Oct 17, 2025 | $28.28 | $28.68 | $28.16 | $28.52 | – | 150,538 |
Seasonality
BF.A return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.2% | 4.1% | -3.1% | 2.2% | 0.5% | -1.4% | 4.2% | 0.9% | -2.3% | -0.9% | 4.9% | -1.4% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 5.8% | 5.5% | -7.9% | -1.9% | 1.7% | 3.2% | 6.8% | -6.8% | -0.7% | 7.2% | ||
| 2025 | -11.6% | -0.9% | 2.0% | 3.4% | -4.0% | -16.7% | 4.3% | 6.0% | -10.6% | 0.8% | 5.1% | -7.0% |
| 2024 | -5.4% | 6.3% | -11.3% | -7.3% | -6.7% | -3.2% | 3.3% | 0.4% | 5.6% | -9.4% | -5.1% | -8.4% |
| 2023 | 1.1% | -2.4% | 0.7% | 1.1% | -4.6% | 8.7% | 5.6% | -6.5% | -13.3% | -1.2% | 5.3% | -1.1% |
| 2022 | -7.6% | -2.6% | 3.1% | -0.5% | 1.1% | 7.5% | 7.0% | -2.5% | -4.0% | 1.8% | 6.1% | -9.7% |
| 2021 | -10.0% | 0.7% | -4.1% | 12.1% | 5.1% | -5.8% | -5.1% | -1.0% | -5.1% | 2.2% | 2.6% | 5.1% |
| 2020 | 2.4% | -8.7% | -12.2% | 10.4% | 4.6% | -2.7% | 9.8% | 5.1% | 3.6% | -8.6% | 17.5% | -0.1% |
| 2019 | -0.8% | 4.8% | 4.1% | 2.2% | -5.9% | 12.1% | -3.0% | 7.9% | 4.1% | 4.0% | 2.7% | -1.3% |
| 2018 | 2.6% | 32.0% | 0.2% | 0.1% | 2.9% | -10.8% | 9.0% | -1.2% | -3.2% | -8.7% | 4.8% | -2.1% |
| 2017 | 1.1% | 6.6% | -5.2% | 2.1% | 10.4% | -6.7% | 4.5% | 7.9% | 0.5% | 2.9% | 5.2% | 11.8% |