BF_A: Brown-Forman Corporation

As of Monday, December 8th, 2025

$ 29.99

-0.26 -0.86%

Open: 30.30
High: 30.30
Low: 29.70
Volume: 18,458
Previous Close on Friday, December 5th, 2025

$ 30.25

+0.69 +2.33%

Open: 29.29
High: 30.46
Low: 28.98
Volume: 180,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 30.30 30.30 29.70 29.99 18,458 -0.26 -0.86
2025-12-05 29.29 30.46 28.98 30.25 180,133 +0.69 +2.33
2025-12-04 29.52 31.05 28.54 29.56 414,564 +0.03 +0.10
2025-12-03 29.30 30.00 29.30 29.53 181,889 +0.29 +0.99
2025-12-02 29.02 29.35 28.78 29.24 176,411 +0.05 +0.17
2025-12-01 28.49 29.71 28.49 29.19 20,989 +0.68 +2.39
2025-11-28 28.41 28.84 28.39 28.51 74,291 +0.19 +0.67
2025-11-26 28.22 28.54 28.21 28.32 149,185 +0.01 +0.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.05
On 2025-12-04		 28.54
On 2025-12-04		 0.80 2.74 31.05
On 2025-12-04		 28.98
On 2025-12-05		 -6.67 29.71
10D 31.05
On 2025-12-04		 27.98
On 2025-11-24		 2.00 7.15 31.05
On 2025-12-04		 28.98
On 2025-12-05		 -6.67 29.10
20D 31.05
On 2025-12-04		 26.51
On 2025-11-10		 3.38 12.70 31.05
On 2025-12-04		 28.98
On 2025-12-05		 -6.67 28.33
WTD 30.30
On 2025-12-08		 29.70
On 2025-12-08		 -0.26 -0.86 -- -- -- 29.99
MTD 31.05
On 2025-12-04		 28.49
On 2025-12-01		 1.48 5.19 31.05
On 2025-12-04		 28.98
On 2025-12-05		 -6.67 29.63
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.19 +3.25 +1.14 3,982,285
KO

The Coca-Cola Company

70.25 +0.25 +0.36 17,707,405
PFE

Pfizer Inc.

25.77 -0.26 -1.00 45,096,964
VZ

Verizon Communications Inc.

41.30 -0.39 -0.94 22,740,196
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,739.32 -215.67 -0.45 505,788,034
DJTA

Dow Jones Transportation Average

17,138.59 -44.53 -0.26 113,965,371
SPX

S&P 500 Index

6,846.51 -23.89 -0.35
OEX

S&P 100 Index

3,439.61 -10.02 -0.29
NDX

NASDAQ 100 Index

25,627.95 -64.10 -0.25
NYA

NYSE Composite Index

21,703.20 -106.88 -0.49
XAX

NYSE AMEX Composite Index

7,024.88 -168.36 -2.34
RUI

RUSSELL 1000 Index

3,735.60 -13.27 -0.35
RUT

Russell 2000 Index

2,520.98 -0.50 -0.02
RUA

Russell 3000 Index

3,888.17 -13.24 -0.34
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.16 +0.45 +2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.91 +0.64 +3.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,941.50 -21.62 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BF_A

Brown-Forman Corporation

29.99 -0.26 -0.86 18,458