$14.96 +0.30 (%) BRF Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRFS historical data

Date Open High Low Close Volume
12/7/201614.9415.1414.7014.961,298,107
12/6/201614.1914.7414.1114.661,119,698
12/5/201614.2314.4414.1114.21839,579
12/2/201614.1114.3314.0414.061,045,533
12/1/201614.6514.7514.0414.081,799,749
11/30/201615.6515.6815.2315.231,267,628
11/29/201615.5915.7015.4315.45530,305
11/28/201615.5315.9215.4215.72682,807
11/25/201615.4815.6515.4415.50607,814
11/23/201615.4915.6815.4015.67645,721
11/22/201615.9716.0115.6215.76792,256
11/21/201615.7515.9115.6815.761,080,012
11/18/201615.6815.7615.5315.691,320,434
11/17/201615.4815.6715.4815.541,494,248
11/16/201615.0315.3214.9515.261,688,268
11/15/201614.7915.3014.7915.061,486,377
11/14/201614.3714.7114.2114.651,850,312
11/11/201614.3714.7613.9214.532,507,129
11/10/201615.4415.6114.8015.002,672,079
11/9/201616.3716.7216.3216.501,633,377
11/8/201616.5817.1416.5516.921,708,748
11/7/201616.2916.5616.2716.511,206,624
11/4/201615.9816.2515.8115.861,528,999
11/3/201616.1716.4116.0616.081,638,696
11/2/201616.1116.1815.8515.971,493,018
11/1/201616.5816.6416.0516.191,601,840
10/31/201616.8616.9316.6916.721,163,476
10/28/201616.8417.2116.8316.921,869,421
10/27/201616.9617.0416.5616.571,338,638
10/26/201616.6516.8616.6016.751,696,037
10/25/201616.9017.0816.8316.911,211,456
10/24/201617.1817.1916.9917.041,095,715
10/21/201616.9017.0016.8616.98828,142
10/20/201616.7817.1616.7117.081,251,476
10/19/201617.0817.1016.8416.84990,097
10/18/201617.1017.1617.0217.041,892,827
10/17/201617.2117.2816.9917.051,009,757
10/14/201617.4817.5317.1917.211,040,779
10/13/201617.3717.5317.1217.381,934,417
10/12/201617.8517.8517.6117.711,048,722
10/11/201618.0018.0117.7417.862,838,654
10/10/201618.0018.1217.9318.111,432,481
10/7/201618.0018.0817.7917.892,831,875
10/6/201617.5617.9217.5017.811,673,661
10/5/201617.4417.7417.3617.701,415,115
10/4/201617.3817.4317.0217.171,856,134
10/3/201617.0317.5616.9617.561,585,674
9/30/201616.9317.1616.8017.061,766,265
9/29/201617.0917.1716.6916.761,481,948
9/28/201617.0117.2116.8217.161,035,990
9/27/201616.7817.1216.7017.061,148,389
9/26/201616.8716.8916.6216.741,363,700
9/23/201617.0617.0916.8716.89884,196
9/22/201617.2517.3616.9217.021,538,559
9/21/201616.6216.9916.4816.951,578,428
9/20/201616.4916.5316.3416.451,106,533
9/19/201616.4916.7416.3316.351,347,590
9/16/201615.6216.0815.5716.021,847,091
9/15/201616.0216.1615.8616.12955,409
9/14/201615.9116.0915.8815.971,518,646
9/13/201616.2716.4115.8716.011,487,820
9/12/201616.4616.6716.3116.611,330,538
9/9/201616.9617.0616.6416.641,970,012
9/8/201617.4317.5417.1817.471,780,783
9/7/201617.2517.3217.1217.271,321,227
9/6/201616.8917.3016.8817.282,165,954
9/2/201616.5416.8916.5316.842,393,921
9/1/201616.4416.5916.3416.472,589,549
8/31/201616.6916.7816.5316.734,118,358
8/30/201616.5416.6716.4916.671,442,397
8/29/201616.4716.7316.3916.721,251,159
8/26/201616.8017.1716.3616.472,730,997
8/25/201616.7517.1116.7316.791,654,954
8/24/201616.4716.8916.4616.762,114,520
8/23/201616.6416.7616.5716.631,980,733
8/22/201616.6716.8016.5416.631,780,401
8/19/201616.5516.8016.5516.771,384,555
8/18/201616.8216.9016.6316.691,720,896
8/17/201616.8516.9416.4716.812,923,970
8/16/201617.1117.3617.0617.192,527,934
8/15/201616.9117.2616.8717.191,246,908
8/12/201616.9117.0516.7816.931,900,608
8/11/201616.7716.9516.5816.921,409,447
8/10/201617.0117.0916.6416.771,535,360
8/9/201616.8317.3716.7917.062,741,874
8/8/201616.5316.9316.5316.852,254,413
8/5/201616.4816.5816.2916.521,859,749
8/4/201616.1016.3515.9716.311,707,109
8/3/201615.9016.0115.7416.001,198,967
8/2/201616.2116.2915.9116.071,579,484
8/1/201616.6116.6816.1916.201,792,740
7/29/201616.1816.7616.1316.682,653,086
7/28/201615.4615.4715.2215.431,124,158
7/27/201615.5115.6715.4015.501,782,373
7/26/201615.6015.8015.6015.64945,917
7/25/201615.4415.7815.4415.65994,484
7/22/201615.7915.8915.6015.821,302,530
7/21/201615.5315.5315.2815.412,397,211
7/20/201615.5715.7715.4515.581,053,001
7/19/201615.3615.5715.3615.541,085,248
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center