$16.74 -0.15 (%) BRF Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRFS historical data

Date Open High Low Close Volume
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
7/18/201615.2815.6115.2815.57949,086
7/15/201615.5815.6215.4115.452,161,373
7/14/201615.5515.8215.5115.642,208,280
7/13/201615.2215.4915.1215.381,684,381
7/12/201615.5415.6515.4515.511,500,469
7/11/201615.1015.3015.0815.261,411,489
7/8/201614.8815.0514.7315.041,251,534
7/7/201614.5514.7514.5014.521,844,389
7/6/201614.3914.5614.1714.552,011,531
7/5/201614.7314.7514.3814.462,172,768
7/1/201614.1714.6414.1314.572,540,055
6/30/201613.7314.0413.6513.931,715,435
6/29/201613.3313.8113.3313.771,588,410
6/28/201613.1113.2212.9513.061,290,513
6/27/201612.7612.8212.5512.751,799,998
6/24/201612.9013.1112.6812.832,267,949
6/23/201613.2713.5313.0713.53969,528
6/22/201613.4213.5013.0113.051,264,962
6/21/201613.5213.6213.2113.50954,285
6/20/201613.3813.4913.3113.38863,576
6/17/201613.0713.1912.9613.101,820,800
6/16/201612.8812.9412.6412.931,632,520
6/15/201612.9313.1112.8012.981,445,909
6/14/201613.3513.4012.8712.942,521,238
6/13/201613.4313.6113.3213.382,005,020
6/10/201613.9814.0113.7913.792,670,788
6/9/201614.3914.4114.0914.151,960,279
6/8/201614.1414.4414.0514.391,663,201
6/7/201613.5513.8413.5513.821,873,585
6/6/201613.7413.8113.6213.70937,149
6/3/201613.6113.7613.4913.751,654,615
6/2/201612.8413.4012.7613.402,407,994
6/1/201612.5312.8612.4512.851,984,458
5/31/201612.7712.7912.3612.502,567,084
5/27/201612.8812.8912.6512.691,049,313
5/26/201612.8612.9812.8312.921,104,818
5/25/201612.7912.9612.7112.793,031,995
5/24/201612.6012.8112.6012.661,950,814
5/23/201612.8212.8412.4512.471,686,005
5/20/201613.0813.1612.9713.061,935,693
5/19/201612.8112.9712.7212.851,483,888
5/18/201613.0913.2912.9312.993,133,342
5/17/201613.3213.4313.2613.282,948,436
5/16/201613.4613.6113.4213.505,555,689
5/13/201613.5213.5513.2613.462,408,694
5/12/201613.6913.7213.5013.652,061,427
5/11/201614.1814.1813.6813.702,012,853
5/10/201613.9014.1513.7814.053,068,916
5/9/201613.1813.2512.6613.031,792,152
5/6/201613.1913.3413.1413.30935,513
5/5/201613.3113.3413.1413.161,268,889
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center