$12.82 -0.21 (%) BRF Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 8, 2016 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRFS historical data

Date Open High Low Close Volume
2/5/201613.1013.1612.9013.021,813,620
2/4/201612.9813.1312.7212.892,197,139
2/3/201612.1912.6812.1112.611,860,091
2/2/201612.1012.1211.9211.921,481,458
2/1/201611.9912.2711.9512.261,299,904
1/29/201611.7212.1311.6812.131,902,328
1/28/201611.4511.4711.2411.351,469,936
1/27/201611.2411.4911.1911.361,889,706
1/26/201611.3211.3711.1811.361,413,338
1/25/201611.5011.6011.3711.38883,640
1/22/201611.3811.5311.3011.521,378,734
1/21/201611.0811.4311.0511.241,921,756
1/20/201611.5711.5811.1711.491,997,451
1/19/201611.5811.6811.5211.621,591,729
1/15/201611.9011.9911.6411.801,863,415
1/14/201612.2112.4312.1412.371,375,448
1/13/201612.4612.6412.3412.361,599,120
1/12/201612.4312.7012.2912.581,966,337
1/11/201613.3413.3412.6812.772,450,348
1/8/201613.0413.1812.8513.011,197,488
1/7/201613.0613.2212.8012.801,660,930
1/6/201613.3513.6013.2813.421,148,336
1/5/201613.6313.7813.5913.711,283,244
1/4/201613.4713.6013.4013.522,191,944
12/31/201513.9013.9313.8113.821,059,625
12/30/201514.1314.2413.9013.911,974,767
12/29/201515.2015.2614.7214.721,246,807
12/28/201514.8915.3114.8615.202,184,031
12/24/201514.9815.0514.9214.93377,153
12/23/201514.9115.0014.8315.001,007,755
12/22/201514.6114.8314.4714.772,007,034
12/21/201514.5314.5814.2414.451,968,708
12/18/201514.5714.7714.3614.393,306,644
12/17/201514.9114.9714.4514.522,293,342
12/16/201514.0514.8114.0014.792,279,726
12/15/201514.6414.8014.3214.421,656,981
12/14/201514.6614.8614.5114.652,338,906
12/11/201514.8414.9014.4914.641,868,748
12/10/201515.0915.3014.8614.891,789,727
12/9/201515.4615.6215.3615.472,066,123
12/8/201514.8115.2714.8015.222,413,677
12/7/201515.3015.4515.1515.192,443,363
12/4/201514.8915.3014.8215.131,673,126
12/3/201515.1515.2314.8314.902,741,404
12/2/201514.3714.6714.1414.621,980,721
12/1/201514.2914.6514.2414.521,979,137
11/30/201514.1814.5214.1514.243,033,637
11/27/201515.0515.0614.6014.60935,087
11/25/201514.9515.3314.9415.272,301,541
11/24/201515.0715.1114.7815.031,445,884
11/23/201515.3315.3514.9815.001,520,482
11/20/201515.1315.4515.0515.111,653,672
11/19/201515.0315.2114.9815.052,422,519
11/18/201514.8114.9014.4914.792,124,143
11/17/201515.0215.1014.5814.662,115,074
11/16/201514.4714.6314.3214.601,185,951
11/13/201514.6314.7214.3514.382,091,335
11/12/201514.5214.6714.2814.291,821,735
11/11/201514.7814.9114.6814.862,464,291
11/10/201514.3414.4613.9714.442,911,897
11/9/201514.5214.7414.5214.652,724,736
11/6/201515.0815.1514.5414.843,013,272
11/5/201514.8715.3914.7215.203,293,808
11/4/201515.1015.3014.5914.722,416,983
11/3/201515.1315.5115.1315.482,832,249
11/2/201515.4815.5515.1215.342,385,935
10/30/201515.5615.6015.1315.335,419,294
10/29/201516.9517.3116.9017.281,890,076
10/28/201517.6517.8517.2917.561,590,689
10/27/201517.5517.7117.4317.501,291,813
10/26/201517.9618.0617.4617.611,594,429
10/23/201517.8818.0717.6817.751,671,479
10/22/201517.5717.8317.4917.811,689,974
10/21/201517.0817.3617.0617.271,749,549
10/20/201517.2517.3216.9517.221,446,766
10/19/201517.2017.3416.9817.161,746,403
10/16/201517.2917.5317.1117.432,306,502
10/15/201516.8917.2416.8417.242,497,407
10/14/201516.9717.1116.6816.792,305,482
10/13/201517.3917.6116.8716.882,812,930
10/12/201517.6517.7617.4317.451,456,107
10/9/201517.4317.8617.4117.642,910,139
10/8/201517.3517.6117.2517.303,162,882
10/7/201517.4817.7016.8717.052,919,074
10/6/201518.2418.3317.7117.812,038,610
10/5/201517.8818.2417.8718.192,683,875
10/2/201517.3718.0917.2618.082,222,399
10/1/201517.7417.7517.2717.492,817,867
9/30/201517.7817.9517.6117.793,110,575
9/29/201516.8517.3416.7217.172,262,926
9/28/201517.3817.4416.9316.942,918,134
9/25/201517.3417.6817.2917.413,429,458
9/24/201516.0717.1716.0417.134,320,841
9/23/201516.9016.9616.5616.572,234,294
9/22/201516.8917.0416.7216.961,664,558
9/21/201517.3917.4517.1717.181,769,201
9/18/201518.0718.1117.3817.391,998,635
9/17/201517.9218.6317.9218.341,632,005
9/16/201518.3018.4518.2318.272,698,444
9/15/201518.1918.3118.0818.231,633,442
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center