Brown Forman Corp (BF.B) stock
BF.BNYSEBeveragesFiscal year ends April 30Also trades as BF.A
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 2, 2026Score 18/3024% below fair value
$28.04+0.29 (+1.05%)
Close on Oct 29, 2026Market cap $12.87BP/E 18.1Yield 3.26%
Price history
Brown Forman share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$28.04
+1.05% on the day
52-week range
$22.61 – $31.92
-12.2% from the high
Change over 52 weeks
+4.7%
From $26.79 on Oct 29, 2025
Average volume
2.45M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $28.25 | $28.32 | $27.50 | $28.04 | +1.05% | 2,604,892 |
| Oct 28, 2026 | $28.25 | $28.40 | $27.62 | $27.75 | -2.67% | 2,110,314 |
| Oct 27, 2026 | $28.48 | $28.84 | $28.45 | $28.51 | -1.52% | 1,492,850 |
| Oct 26, 2026 | $29.09 | $29.25 | $28.90 | $28.95 | -1.56% | 1,682,805 |
| Oct 23, 2026 | $29.94 | $30.16 | $29.35 | $29.41 | -2.55% | 2,357,211 |
| Oct 22, 2026 | $28.34 | $30.20 | $28.28 | $30.18 | +7.10% | 2,564,759 |
| Oct 21, 2026 | $28.16 | $28.22 | $27.90 | $28.18 | +0.28% | 1,748,564 |
| Oct 20, 2026 | $28.45 | $28.68 | $27.95 | $28.10 | -0.43% | 2,338,333 |
| Oct 19, 2026 | $28.58 | $28.76 | $28.18 | $28.22 | -2.29% | 1,818,348 |
| Oct 16, 2026 | $28.90 | $29.27 | $28.52 | $28.88 | +1.05% | 3,479,337 |
| Oct 15, 2026 | $28.63 | $28.86 | $28.37 | $28.58 | +1.03% | 3,704,078 |
| Oct 14, 2026 | $27.53 | $28.29 | $27.26 | $28.29 | +3.66% | 2,944,369 |
| Oct 13, 2026 | $27.15 | $27.49 | $26.89 | $27.29 | +1.79% | 2,899,361 |
| Oct 12, 2026 | $26.45 | $26.91 | $26.28 | $26.81 | +1.59% | 5,954,808 |
| Oct 9, 2026 | $26.36 | $26.58 | $26.23 | $26.39 | -0.57% | 2,157,536 |
| Oct 8, 2026 | $25.94 | $27.02 | $25.94 | $26.54 | +2.31% | 3,842,610 |
| Oct 7, 2026 | $26.40 | $26.54 | $25.93 | $25.94 | -1.56% | 1,723,596 |
| Oct 6, 2026 | $26.51 | $26.63 | $26.25 | $26.35 | +0.30% | 2,251,905 |
| Oct 5, 2026 | $25.90 | $26.41 | $25.69 | $26.27 | +0.42% | 2,325,861 |
| Oct 2, 2026 | $26.26 | $26.37 | $25.85 | $26.16 | +0.73% | 1,702,323 |
| Oct 1, 2026 | $26.11 | $26.39 | $25.78 | $25.97 | -0.88% | 2,032,256 |
| Sep 30, 2026 | $26.60 | $26.60 | $26.03 | $26.20 | -0.34% | 2,193,884 |
| Sep 29, 2026 | $25.78 | $26.32 | $25.72 | $26.29 | +1.00% | 1,487,998 |
| Sep 28, 2026 | $26.10 | $26.21 | $25.55 | $26.03 | -0.50% | 2,041,871 |
| Sep 25, 2026 | $26.03 | $26.31 | $25.90 | $26.16 | +0.62% | 1,504,871 |
| Sep 24, 2026 | $26.54 | $26.62 | $25.99 | $26.00 | -1.10% | 1,804,097 |
| Sep 23, 2026 | $26.50 | $26.58 | $26.04 | $26.29 | -1.02% | 1,937,672 |
| Sep 22, 2026 | $26.49 | $26.87 | $26.37 | $26.56 | +1.57% | 2,079,424 |
| Sep 21, 2026 | $25.99 | $26.39 | $25.70 | $26.15 | +0.81% | 2,369,830 |
| Sep 18, 2026 | $26.28 | $26.47 | $25.79 | $25.94 | -2.11% | 8,003,540 |
| Sep 17, 2026 | $25.90 | $26.74 | $25.84 | $26.50 | +2.95% | 2,782,627 |
| Sep 16, 2026 | $26.20 | $26.49 | $25.55 | $25.74 | -1.68% | 2,281,291 |
| Sep 15, 2026 | $26.02 | $26.42 | $25.95 | $26.18 | -0.23% | 2,208,120 |
| Sep 14, 2026 | $26.70 | $27.05 | $26.15 | $26.24 | +0.08% | 2,887,643 |
| Sep 11, 2026 | $26.70 | $26.89 | $26.10 | $26.22 | -1.39% | 2,586,780 |
| Sep 10, 2026 | $26.21 | $26.65 | $26.09 | $26.59 | +1.68% | 1,926,546 |
| Sep 9, 2026 | $26.31 | $26.69 | $26.08 | $26.15 | -0.91% | 2,149,238 |
| Sep 8, 2026 | $26.81 | $27.36 | $26.39 | $26.39 | -1.27% | 3,219,773 |
| Sep 4, 2026 | $27.48 | $27.56 | $26.54 | $26.73 | -2.84% | 1,991,516 |
| Sep 3, 2026 | $27.12 | $27.61 | $26.99 | $27.51 | +0.47% | 2,400,246 |
| Sep 2, 2026 | $26.96 | $27.91 | $26.74 | $27.38 | +3.87% | 4,039,184 |
| Sep 1, 2026 | $26.57 | $26.84 | $26.24 | $26.36 | -0.79% | 3,182,270 |
| Aug 31, 2026 | $27.15 | $27.17 | $26.49 | $26.57 | -2.39% | 2,420,762 |
| Aug 28, 2026 | $27.58 | $27.66 | $27.16 | $27.22 | -0.22% | 1,396,787 |
| Aug 27, 2026 | $27.15 | $27.89 | $27.15 | $27.28 | -2.81% | 1,762,677 |
| Aug 26, 2026 | $28.38 | $28.41 | $27.88 | $28.07 | -0.39% | 1,244,742 |
| Aug 25, 2026 | $28.39 | $28.50 | $28.00 | $28.18 | -1.98% | 2,142,822 |
| Aug 24, 2026 | $28.68 | $29.31 | $28.62 | $28.75 | +1.09% | 1,938,727 |
| Aug 21, 2026 | $28.16 | $28.49 | $28.02 | $28.44 | +0.11% | 2,256,092 |
| Aug 20, 2026 | $28.18 | $28.53 | $27.89 | $28.41 | -0.07% | 2,068,008 |
| Aug 19, 2026 | $27.44 | $28.73 | $27.38 | $28.43 | +4.71% | 2,691,727 |
| Aug 18, 2026 | $27.90 | $27.90 | $27.15 | $27.15 | -1.56% | 2,449,208 |
| Aug 17, 2026 | $28.17 | $28.17 | $27.42 | $27.58 | -2.96% | 1,606,988 |
| Aug 14, 2026 | $27.86 | $28.46 | $27.80 | $28.42 | +1.39% | 1,297,245 |
| Aug 13, 2026 | $28.27 | $28.54 | $27.83 | $28.03 | +0.39% | 1,434,918 |
| Aug 12, 2026 | $27.64 | $28.04 | $27.56 | $27.92 | -0.39% | 1,120,052 |
| Aug 11, 2026 | $28.11 | $28.11 | $27.65 | $28.03 | -0.57% | 1,221,391 |
| Aug 10, 2026 | $28.26 | $28.60 | $27.92 | $28.19 | -1.16% | 1,759,703 |
| Aug 7, 2026 | $28.31 | $28.70 | $28.24 | $28.52 | +0.88% | 2,219,965 |
| Aug 6, 2026 | $29.01 | $29.11 | $28.13 | $28.27 | -0.39% | 1,505,866 |
| Aug 5, 2026 | $28.71 | $28.71 | $28.08 | $28.38 | -0.32% | 1,695,672 |
| Aug 4, 2026 | $27.73 | $28.50 | $27.12 | $28.47 | +2.37% | 2,172,857 |
| Aug 3, 2026 | $28.84 | $29.31 | $27.80 | $27.81 | -3.20% | 2,218,339 |
| Jul 31, 2026 | $28.81 | $28.93 | $28.40 | $28.73 | -0.35% | 2,932,127 |
| Jul 30, 2026 | $28.90 | $29.16 | $28.35 | $28.83 | -2.34% | 2,220,651 |
| Jul 29, 2026 | $28.45 | $29.69 | $28.30 | $29.52 | +2.15% | 3,055,537 |
| Jul 28, 2026 | $28.00 | $29.36 | $27.86 | $28.90 | +5.47% | 6,501,837 |
| Jul 27, 2026 | $26.41 | $27.51 | $26.27 | $27.40 | +5.06% | 2,416,303 |
| Jul 24, 2026 | $25.81 | $26.21 | $25.69 | $26.08 | +1.48% | 1,128,210 |
| Jul 23, 2026 | $26.10 | $26.22 | $25.50 | $25.70 | -2.69% | 1,503,298 |
| Jul 22, 2026 | $26.65 | $26.70 | $26.18 | $26.41 | +0.46% | 1,470,090 |
| Jul 21, 2026 | $26.22 | $26.38 | $25.95 | $26.29 | -0.45% | 2,082,020 |
| Jul 20, 2026 | $25.70 | $26.59 | $25.45 | $26.41 | +3.24% | 2,663,171 |
| Jul 17, 2026 | $26.35 | $26.42 | $25.53 | $25.58 | -1.46% | 2,904,251 |
| Jul 16, 2026 | $25.38 | $26.03 | $25.21 | $25.96 | +3.55% | 2,680,484 |
| Jul 15, 2026 | $24.99 | $25.27 | $24.98 | $25.07 | -0.12% | 2,158,993 |
| Jul 14, 2026 | $26.04 | $26.04 | $24.90 | $25.10 | -4.38% | 3,303,031 |
| Jul 13, 2026 | $26.61 | $27.02 | $26.03 | $26.25 | +0.31% | 1,938,810 |
| Jul 10, 2026 | $25.53 | $26.31 | $25.39 | $26.17 | +3.77% | 2,245,240 |
| Jul 9, 2026 | $25.55 | $25.74 | $25.06 | $25.22 | -2.17% | 3,408,204 |
| Jul 8, 2026 | $26.13 | $26.14 | $25.69 | $25.78 | -0.50% | 1,785,540 |
| Jul 7, 2026 | $26.63 | $27.06 | $25.87 | $25.91 | +0.62% | 1,954,588 |
| Jul 6, 2026 | $25.75 | $25.92 | $25.00 | $25.75 | -1.57% | 2,949,154 |
| Jul 2, 2026 | $26.04 | $26.34 | $25.91 | $26.16 | +1.28% | 2,581,689 |
| Jul 1, 2026 | $26.47 | $26.95 | $25.58 | $25.83 | -3.08% | 2,911,730 |
| Jun 30, 2026 | $27.46 | $27.55 | $26.60 | $26.65 | -3.86% | 2,976,848 |
| Jun 29, 2026 | $27.80 | $28.07 | $27.48 | $27.72 | -0.86% | 2,429,987 |
| Jun 26, 2026 | $27.38 | $28.00 | $27.18 | $27.96 | +1.01% | 4,889,272 |
| Jun 25, 2026 | $27.30 | $28.00 | $27.02 | $27.68 | -0.43% | 3,227,406 |
| Jun 24, 2026 | $27.47 | $27.85 | $27.28 | $27.80 | +2.06% | 2,710,246 |
| Jun 23, 2026 | $27.33 | $27.69 | $27.15 | $27.24 | -0.07% | 2,297,273 |
| Jun 22, 2026 | $26.56 | $27.58 | $26.45 | $27.26 | +2.33% | 4,071,346 |
| Jun 18, 2026 | $25.88 | $26.85 | $25.61 | $26.64 | +4.43% | 7,148,263 |
| Jun 17, 2026 | $26.48 | $26.58 | $25.27 | $25.51 | -4.13% | 3,038,280 |
| Jun 16, 2026 | $27.03 | $27.23 | $26.47 | $26.61 | -1.22% | 2,147,018 |
| Jun 15, 2026 | $26.94 | $27.36 | $26.88 | $26.94 | -0.26% | 2,981,053 |
| Jun 12, 2026 | $26.71 | $27.08 | $26.45 | $27.01 | +1.24% | 2,186,599 |
| Jun 11, 2026 | $26.79 | $26.89 | $26.41 | $26.68 | +0.57% | 1,854,083 |
| Jun 10, 2026 | $26.51 | $26.75 | $26.30 | $26.53 | -0.75% | 2,405,682 |
| Jun 9, 2026 | $26.51 | $26.80 | $26.22 | $26.73 | +1.10% | 3,213,673 |
| Jun 8, 2026 | $26.35 | $26.83 | $25.92 | $26.44 | +1.07% | 3,202,960 |
| Jun 5, 2026 | $25.32 | $26.23 | $25.32 | $26.16 | +2.75% | 3,507,893 |
| Jun 4, 2026 | $25.33 | $26.17 | $24.86 | $25.46 | +2.83% | 4,351,716 |
| Jun 3, 2026 | $24.85 | $25.20 | $24.66 | $24.76 | -0.72% | 4,650,120 |
| Jun 2, 2026 | $25.13 | $25.26 | $24.74 | $24.94 | -0.87% | 2,578,123 |
| Jun 1, 2026 | $25.56 | $25.88 | $25.08 | $25.16 | -2.18% | 3,145,967 |
| May 29, 2026 | $25.57 | $26.05 | $25.56 | $25.72 | -0.92% | 2,757,580 |
| May 28, 2026 | $25.60 | $26.05 | $25.15 | $25.96 | +0.08% | 1,972,922 |
| May 27, 2026 | $25.74 | $26.32 | $25.66 | $25.94 | +2.21% | 2,531,220 |
| May 26, 2026 | $26.08 | $26.23 | $24.82 | $25.38 | -3.13% | 2,861,245 |
| May 22, 2026 | $25.98 | $26.24 | $25.56 | $26.20 | +0.61% | 1,732,798 |
| May 21, 2026 | $25.35 | $26.11 | $24.90 | $26.04 | +1.56% | 2,289,542 |
| May 20, 2026 | $25.70 | $25.91 | $24.90 | $25.64 | -1.08% | 2,530,820 |
| May 19, 2026 | $26.27 | $26.49 | $25.74 | $25.92 | -1.26% | 2,525,146 |
| May 18, 2026 | $26.38 | $26.74 | $26.17 | $26.25 | -0.49% | 2,633,490 |
| May 15, 2026 | $26.39 | $26.60 | $26.03 | $26.38 | +1.11% | 2,484,418 |
| May 14, 2026 | $26.37 | $26.44 | $25.90 | $26.09 | -0.27% | 2,272,372 |
| May 13, 2026 | $26.72 | $26.86 | $25.64 | $26.16 | -1.51% | 2,719,353 |
| May 12, 2026 | $26.50 | $27.13 | $25.71 | $26.56 | -1.01% | 6,541,049 |
| May 11, 2026 | $27.52 | $27.90 | $26.81 | $26.83 | -3.07% | 4,433,000 |
| May 8, 2026 | $27.17 | $27.95 | $26.89 | $27.68 | +1.10% | 4,509,754 |
| May 7, 2026 | $26.74 | $27.93 | $26.32 | $27.38 | +1.48% | 5,589,489 |
| May 6, 2026 | $26.60 | $27.25 | $26.47 | $26.98 | +2.74% | 4,115,905 |
| May 5, 2026 | $24.90 | $26.57 | $24.69 | $26.26 | +6.49% | 4,340,340 |
| May 4, 2026 | $25.34 | $25.80 | $24.60 | $24.66 | -3.48% | 5,346,371 |
| May 1, 2026 | $25.93 | $26.20 | $25.41 | $25.55 | -0.85% | 3,028,645 |
| Apr 30, 2026 | $24.94 | $25.92 | $24.83 | $25.77 | +3.62% | 6,884,352 |
| Apr 29, 2026 | $25.52 | $25.78 | $24.69 | $24.87 | -10.31% | 12,127,704 |
| Apr 28, 2026 | $27.53 | $27.97 | $27.30 | $27.73 | +0.51% | 2,565,737 |
| Apr 27, 2026 | $28.40 | $28.50 | $27.57 | $27.59 | -2.54% | 2,200,212 |
| Apr 24, 2026 | $28.48 | $28.73 | $28.16 | $28.31 | -0.32% | 2,902,824 |
| Apr 23, 2026 | $28.66 | $28.83 | $28.26 | $28.40 | -0.46% | 3,668,755 |
| Apr 22, 2026 | $28.89 | $28.97 | $28.40 | $28.53 | -0.77% | 2,490,219 |
| Apr 21, 2026 | $29.08 | $29.36 | $28.71 | $28.75 | -1.74% | 4,357,129 |
| Apr 20, 2026 | $29.49 | $30.23 | $28.67 | $29.26 | +0.38% | 5,882,032 |
| Apr 17, 2026 | $29.50 | $29.68 | $28.72 | $29.15 | -1.05% | 5,676,140 |
| Apr 16, 2026 | $29.23 | $29.92 | $29.13 | $29.46 | -0.37% | 4,878,864 |
| Apr 15, 2026 | $29.13 | $30.28 | $28.27 | $29.57 | +1.23% | 7,737,677 |
| Apr 14, 2026 | $29.29 | $29.56 | $28.99 | $29.21 | -0.20% | 4,010,085 |
| Apr 13, 2026 | $29.60 | $29.79 | $28.84 | $29.27 | -0.75% | 5,673,582 |
| Apr 10, 2026 | $30.28 | $30.72 | $29.31 | $29.49 | -2.71% | 6,225,812 |
| Apr 9, 2026 | $26.53 | $31.24 | $26.53 | $30.31 | +12.89% | 13,428,438 |
| Apr 8, 2026 | $27.10 | $27.25 | $26.63 | $26.85 | +1.13% | 3,133,531 |
| Apr 7, 2026 | $26.73 | $26.97 | $26.45 | $26.55 | -0.67% | 3,739,338 |
| Apr 6, 2026 | $26.55 | $27.01 | $26.49 | $26.73 | -0.07% | 3,384,969 |
| Apr 2, 2026 | $26.49 | $26.89 | $26.23 | $26.75 | +0.91% | 2,639,713 |
| Apr 1, 2026 | $26.27 | $26.72 | $25.90 | $26.51 | +0.26% | 3,382,366 |
| Mar 31, 2026 | $26.61 | $26.74 | $26.15 | $26.44 | -1.01% | 4,720,471 |
| Mar 30, 2026 | $27.19 | $27.38 | $26.61 | $26.71 | -1.77% | 7,267,082 |
| Mar 27, 2026 | $26.02 | $27.62 | $25.97 | $27.19 | +5.63% | 12,955,942 |
| Mar 26, 2026 | $23.33 | $28.46 | $23.29 | $25.74 | +9.58% | 30,126,202 |
| Mar 25, 2026 | $23.09 | $23.54 | $22.76 | $23.49 | +3.03% | 2,797,496 |
| Mar 24, 2026 | $22.92 | $23.16 | $22.76 | $22.80 | -0.57% | 2,448,870 |
| Mar 23, 2026 | $23.28 | $23.29 | $22.83 | $22.93 | +0.57% | 3,473,424 |
| Mar 20, 2026 | $23.30 | $23.43 | $22.72 | $22.80 | -2.19% | 10,415,951 |
| Mar 19, 2026 | $22.91 | $23.77 | $22.91 | $23.31 | +1.61% | 4,713,011 |
| Mar 18, 2026 | $22.91 | $23.08 | $22.61 | $22.94 | -0.91% | 4,151,683 |
| Mar 17, 2026 | $23.49 | $23.60 | $23.08 | $23.15 | +0.30% | 4,775,865 |
| Mar 16, 2026 | $24.14 | $24.14 | $22.84 | $23.08 | -1.75% | 6,385,507 |
| Mar 13, 2026 | $23.44 | $23.75 | $23.28 | $23.49 | +1.82% | 7,664,476 |
| Mar 12, 2026 | $24.01 | $24.12 | $23.06 | $23.07 | -4.75% | 6,821,182 |
| Mar 11, 2026 | $25.02 | $25.30 | $24.18 | $24.22 | -4.65% | 5,272,088 |
| Mar 10, 2026 | $24.94 | $25.58 | $24.78 | $25.40 | +2.09% | 4,437,210 |
| Mar 9, 2026 | $24.76 | $25.05 | $24.23 | $24.88 | -1.50% | 7,916,942 |
| Mar 6, 2026 | $25.88 | $25.88 | $25.11 | $25.26 | -3.29% | 6,558,610 |
| Mar 5, 2026 | $26.05 | $26.79 | $25.77 | $26.12 | -0.53% | 7,878,180 |
| Mar 4, 2026 | $29.14 | $29.78 | $25.16 | $26.26 | -6.65% | 20,146,030 |
| Mar 3, 2026 | $28.15 | $28.51 | $27.87 | $28.13 | -2.50% | 7,654,140 |
| Mar 2, 2026 | $28.84 | $29.33 | $28.41 | $28.85 | -0.03% | 4,965,370 |
| Feb 27, 2026 | $28.60 | $29.38 | $28.58 | $28.86 | +1.33% | 17,999,367 |
| Feb 26, 2026 | $28.12 | $28.57 | $27.89 | $28.48 | +1.35% | 3,917,358 |
| Feb 25, 2026 | $29.38 | $29.42 | $27.59 | $28.10 | -7.63% | 7,623,174 |
| Feb 24, 2026 | $30.35 | $30.46 | $29.96 | $30.42 | +0.73% | 3,235,226 |
| Feb 23, 2026 | $29.88 | $30.45 | $29.82 | $30.20 | +0.70% | 3,573,513 |
| Feb 20, 2026 | $29.71 | $29.99 | $29.28 | $29.99 | +1.94% | 4,403,897 |
| Feb 19, 2026 | $29.45 | $29.70 | $28.96 | $29.42 | 0.00% | 3,336,142 |
| Feb 18, 2026 | $28.87 | $29.44 | $28.38 | $29.42 | +0.55% | 2,905,858 |
| Feb 17, 2026 | $29.93 | $30.07 | $28.96 | $29.26 | -2.30% | 3,398,046 |
| Feb 13, 2026 | $30.40 | $30.58 | $29.21 | $29.95 | -2.35% | 3,844,584 |
| Feb 12, 2026 | $30.20 | $30.79 | $29.71 | $30.67 | +1.29% | 5,585,434 |
| Feb 11, 2026 | $29.76 | $30.38 | $29.65 | $30.28 | +1.24% | 4,960,777 |
| Feb 10, 2026 | $29.38 | $30.09 | $29.24 | $29.91 | +1.46% | 2,941,369 |
| Feb 9, 2026 | $29.25 | $29.67 | $28.94 | $29.48 | +0.10% | 3,069,732 |
| Feb 6, 2026 | $28.97 | $29.50 | $28.97 | $29.45 | +1.66% | 3,602,641 |
| Feb 5, 2026 | $29.14 | $29.33 | $28.68 | $28.97 | -1.09% | 3,998,559 |
| Feb 4, 2026 | $28.50 | $29.74 | $28.28 | $29.29 | +4.05% | 7,029,489 |
| Feb 3, 2026 | $27.07 | $28.52 | $26.90 | $28.15 | +3.80% | 6,582,519 |
| Feb 2, 2026 | $27.25 | $27.50 | $26.73 | $27.12 | -0.91% | 4,031,671 |
| Jan 30, 2026 | $26.80 | $27.42 | $26.70 | $27.37 | +1.75% | 5,243,333 |
| Jan 29, 2026 | $26.54 | $26.99 | $26.11 | $26.90 | +2.24% | 5,480,543 |
| Jan 28, 2026 | $27.00 | $27.00 | $26.15 | $26.31 | -1.72% | 3,994,126 |
| Jan 27, 2026 | $27.32 | $27.35 | $26.66 | $26.77 | -2.33% | 3,493,073 |
| Jan 26, 2026 | $27.73 | $27.81 | $27.22 | $27.41 | -0.58% | 4,060,070 |
| Jan 23, 2026 | $27.67 | $27.82 | $27.24 | $27.57 | -1.29% | 4,132,038 |
| Jan 22, 2026 | $28.20 | $28.24 | $27.73 | $27.93 | -0.29% | 5,731,592 |
| Jan 21, 2026 | $27.29 | $28.16 | $27.15 | $28.01 | +3.02% | 6,829,122 |
| Jan 20, 2026 | $26.10 | $27.32 | $25.88 | $27.19 | +2.99% | 5,377,474 |
| Jan 16, 2026 | $26.97 | $27.09 | $26.12 | $26.40 | -3.72% | 3,950,228 |
| Jan 15, 2026 | $27.04 | $27.50 | $26.62 | $27.42 | +0.81% | 3,674,441 |
| Jan 14, 2026 | $26.63 | $27.46 | $26.57 | $27.20 | +3.23% | 9,236,105 |
| Jan 13, 2026 | $26.62 | $26.98 | $26.33 | $26.35 | -1.01% | 6,338,480 |
| Jan 12, 2026 | $26.29 | $26.78 | $26.19 | $26.62 | +2.54% | 5,906,324 |
| Jan 9, 2026 | $25.80 | $25.99 | $25.58 | $25.96 | +1.05% | 3,768,200 |
| Jan 8, 2026 | $25.47 | $26.58 | $25.41 | $25.69 | +1.34% | 7,130,234 |
| Jan 7, 2026 | $26.08 | $26.23 | $25.32 | $25.35 | -2.87% | 4,535,615 |
| Jan 6, 2026 | $25.80 | $26.32 | $25.62 | $26.10 | +1.12% | 4,529,205 |
| Jan 5, 2026 | $25.88 | $26.34 | $25.75 | $25.81 | -1.26% | 6,099,388 |
| Jan 2, 2026 | $26.13 | $26.40 | $25.79 | $26.14 | +0.31% | 3,168,540 |
| Dec 31, 2025 | $26.09 | $26.37 | $26.06 | $26.06 | -1.03% | 2,964,248 |
| Dec 30, 2025 | $26.00 | $26.39 | $25.99 | $26.33 | +0.84% | 3,478,779 |
| Dec 29, 2025 | $26.15 | $26.46 | $26.00 | $26.11 | -0.31% | 4,049,723 |
| Dec 26, 2025 | $26.78 | $26.93 | $26.09 | $26.19 | -2.60% | 3,442,004 |
| Dec 24, 2025 | $26.64 | $26.89 | $26.37 | $26.89 | +0.94% | 2,616,331 |
| Dec 23, 2025 | $28.06 | $28.09 | $26.56 | $26.64 | -5.20% | 5,412,296 |
| Dec 22, 2025 | $28.36 | $28.49 | $27.87 | $28.10 | -1.40% | 4,606,847 |
| Dec 19, 2025 | $28.70 | $29.06 | $28.49 | $28.50 | -1.25% | 12,700,947 |
| Dec 18, 2025 | $28.98 | $29.35 | $28.71 | $28.86 | +0.07% | 4,254,782 |
| Dec 17, 2025 | $29.84 | $30.19 | $28.46 | $28.84 | -5.16% | 6,279,671 |
| Dec 16, 2025 | $30.64 | $31.04 | $30.35 | $30.41 | +0.13% | 5,278,372 |
| Dec 15, 2025 | $30.77 | $31.00 | $30.15 | $30.37 | -1.27% | 3,795,399 |
| Dec 12, 2025 | $31.08 | $31.48 | $30.70 | $30.76 | -0.39% | 3,887,986 |
| Dec 11, 2025 | $30.47 | $31.15 | $30.40 | $30.88 | +1.65% | 3,942,186 |
| Dec 10, 2025 | $30.03 | $30.38 | $29.75 | $30.38 | +2.46% | 3,496,128 |
| Dec 9, 2025 | $30.07 | $30.45 | $29.49 | $29.65 | -1.66% | 5,613,686 |
| Dec 8, 2025 | $30.11 | $30.33 | $29.82 | $30.15 | -0.82% | 4,452,196 |
| Dec 5, 2025 | $29.42 | $30.65 | $29.05 | $30.40 | +2.36% | 6,343,686 |
| Dec 4, 2025 | $30.50 | $31.92 | $28.81 | $29.70 | -1.30% | 12,755,370 |
| Dec 3, 2025 | $30.12 | $30.62 | $30.07 | $30.09 | +0.67% | 7,932,519 |
| Dec 2, 2025 | $29.65 | $29.99 | $29.31 | $29.89 | +0.57% | 5,837,840 |
| Dec 1, 2025 | $28.91 | $30.39 | $28.90 | $29.72 | +2.55% | 7,710,153 |
| Nov 28, 2025 | $28.94 | $29.36 | $28.86 | $28.98 | +1.19% | 2,321,157 |
| Nov 26, 2025 | $28.69 | $29.09 | $28.64 | $28.64 | -0.56% | 3,232,886 |
| Nov 25, 2025 | $28.79 | $28.95 | $28.46 | $28.80 | +0.88% | 3,821,780 |
| Nov 24, 2025 | $28.49 | $28.87 | $28.30 | $28.55 | +0.35% | 4,552,386 |
| Nov 21, 2025 | $27.89 | $28.99 | $27.89 | $28.45 | +1.97% | 5,211,982 |
| Nov 20, 2025 | $27.39 | $28.14 | $27.37 | $27.90 | +2.39% | 3,588,022 |
| Nov 19, 2025 | $27.49 | $27.79 | $27.02 | $27.25 | -1.59% | 3,463,105 |
| Nov 18, 2025 | $27.63 | $28.05 | $27.17 | $27.69 | -0.32% | 3,790,295 |
| Nov 17, 2025 | $27.87 | $28.24 | $27.74 | $27.78 | -0.32% | 2,964,797 |
| Nov 14, 2025 | $27.87 | $28.28 | $27.65 | $27.87 | -0.64% | 3,993,113 |
| Nov 13, 2025 | $27.51 | $28.25 | $27.45 | $28.05 | +2.56% | 4,462,974 |
| Nov 12, 2025 | $27.69 | $27.87 | $27.29 | $27.35 | -1.69% | 3,023,660 |
| Nov 11, 2025 | $27.56 | $28.22 | $27.50 | $27.82 | +1.83% | 3,622,923 |
| Nov 10, 2025 | $27.04 | $27.41 | $26.63 | $27.32 | +2.71% | 4,094,404 |
| Nov 7, 2025 | $26.60 | $27.26 | $26.48 | $26.60 | +0.26% | 4,775,170 |
| Nov 6, 2025 | $26.78 | $27.32 | $26.50 | $26.53 | -1.99% | 4,787,435 |
| Nov 5, 2025 | $27.33 | $27.57 | $27.06 | $27.07 | -1.06% | 4,426,221 |
| Nov 4, 2025 | $27.63 | $27.92 | $27.05 | $27.36 | -0.62% | 3,534,034 |
| Nov 3, 2025 | $27.18 | $28.06 | $27.14 | $27.53 | +1.10% | 5,138,570 |
| Oct 31, 2025 | $26.41 | $27.39 | $26.30 | $27.23 | +2.10% | 4,741,771 |
| Oct 30, 2025 | $26.65 | $27.25 | $26.51 | $26.67 | -0.45% | 3,551,637 |
| Oct 29, 2025 | $28.07 | $28.19 | $26.75 | $26.79 | -5.07% | 2,862,363 |
| Oct 28, 2025 | $28.32 | $28.69 | $28.08 | $28.22 | -0.98% | 3,271,267 |
| Oct 27, 2025 | $27.96 | $28.68 | $27.96 | $28.50 | +1.97% | 3,312,235 |
| Oct 24, 2025 | $28.22 | $28.27 | $27.87 | $27.95 | -0.57% | 2,400,686 |
| Oct 23, 2025 | $28.15 | $28.24 | $27.87 | $28.11 | +0.07% | 2,514,509 |
| Oct 22, 2025 | $28.70 | $28.76 | $28.07 | $28.09 | -2.13% | 2,955,476 |
| Oct 21, 2025 | $29.10 | $29.15 | $28.47 | $28.70 | -0.80% | 3,146,655 |
| Oct 20, 2025 | $28.95 | $29.33 | $28.74 | $28.93 | +0.77% | 2,853,156 |
| Oct 17, 2025 | $28.48 | $28.87 | $28.19 | $28.71 | – | 4,496,792 |
Seasonality
BF.B 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 | -2.6% | 1.3% | -2.7% | 2.4% | 0.0% | -2.2% | 4.4% | 0.6% | -1.6% | -0.9% | 5.0% | -1.3% |
| Months up | 5 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 5.0% | 5.4% | -7.5% | -2.5% | -0.2% | 4.5% | 7.8% | -7.5% | -0.6% | 7.0% | ||
| 2025 | -13.1% | 0.3% | 3.2% | 2.7% | -4.3% | -18.6% | 7.2% | 3.8% | -8.8% | 0.6% | 6.4% | -9.4% |
| 2024 | -3.9% | 9.7% | -14.0% | -7.3% | -4.2% | -5.4% | 4.6% | 1.0% | 8.4% | -10.5% | -4.4% | -9.3% |
| 2023 | 1.4% | -2.6% | -0.6% | 1.3% | -5.1% | 8.5% | 5.7% | -6.3% | -12.5% | -2.7% | 5.0% | -2.8% |
| 2022 | -7.5% | -3.3% | 3.0% | 0.6% | -2.0% | 6.4% | 5.8% | -2.0% | -8.2% | 2.1% | 7.4% | -9.8% |
| 2021 | -9.8% | -0.1% | -3.4% | 10.6% | 5.3% | -6.5% | -5.4% | -1.0% | -4.3% | 1.3% | 3.6% | 5.3% |
| 2020 | 0.1% | -9.2% | -9.4% | 12.1% | 6.0% | -3.2% | 8.9% | 5.5% | 3.2% | -7.4% | 15.7% | -1.3% |
| 2019 | -0.7% | 4.7% | 7.0% | 1.0% | -6.2% | 11.3% | -1.1% | 7.6% | 6.7% | 4.4% | 3.5% | -0.1% |
| 2018 | 0.9% | 0.7% | -0.4% | 3.0% | 0.9% | -13.1% | 8.6% | -1.9% | -2.9% | -8.3% | 3.0% | 0.1% |
| 2017 | 1.5% | 6.9% | -4.9% | 2.5% | 9.8% | -6.1% | 1.6% | 7.4% | 2.7% | 5.0% | 4.9% | 15.2% |