$19.31 -0.04 (%) BRF Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 28, 2015 | 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
8/28/201519.1819.4219.0919.312,338,174
8/27/201519.2119.6318.9519.352,479,024
8/26/201518.4218.9118.1018.872,684,539
8/25/201519.0819.1018.3618.361,322,096
8/24/201518.0718.9316.3718.551,819,368
8/21/201519.7119.7319.1719.181,886,334
8/20/201519.9620.2119.8920.171,140,847
8/19/201520.2320.2519.8220.011,534,798
8/18/201520.0920.5420.0120.462,093,332
8/17/201520.1820.5520.1620.221,226,110
8/14/201520.3220.5320.3020.31942,035
8/13/201520.1620.3720.0420.281,450,109
8/12/201520.4020.5020.1220.312,509,152
8/11/201520.2020.4720.0720.451,511,064
8/10/201520.1720.5720.0920.571,052,564
8/7/201519.8620.2319.8020.101,294,768
8/6/201520.4620.5120.1420.191,489,287
8/5/201520.6420.7420.4720.591,052,181
8/4/201520.5220.7320.4720.691,434,290
8/3/201520.7821.0020.5420.671,709,515
7/31/201520.8021.3420.7820.912,905,454
7/30/201520.5120.5120.2120.361,529,087
7/29/201520.3020.6120.1320.572,276,163
7/28/201520.1420.2319.6920.181,709,703
7/27/201519.8420.0419.7819.901,181,553
7/24/201520.2220.3519.8820.061,197,719
7/23/201520.6420.8620.3120.471,517,357
7/22/201521.3821.4221.0121.15878,524
7/21/201521.5821.7221.5521.65735,811
7/20/201521.3221.5021.2121.48875,472
7/17/201521.8721.8721.4121.57742,638
7/16/201522.0322.1221.8021.82626,458
7/15/201521.7621.9121.6121.851,023,354
7/14/201522.1622.2021.9421.94751,375
7/13/201521.9922.2221.8922.09921,206
7/10/201521.6621.9821.4921.891,624,787
7/9/201521.6421.8521.4521.45868,666
7/8/201521.5221.6021.3221.411,404,288
7/7/201521.1021.6621.0921.651,975,875
7/6/201520.5820.8520.5320.741,344,694
7/2/201520.4520.9920.3120.951,873,076
7/1/201520.8820.9120.1620.261,756,996
6/30/201521.0021.0920.8420.911,561,162
6/29/201521.2921.3220.9420.951,314,113
6/26/201521.6121.7521.4421.532,125,954
6/25/201521.8521.9721.5221.541,059,558
6/24/201522.0622.2221.9021.99643,642
6/23/201522.1822.2121.9422.20728,638
6/22/201522.2022.3022.0222.201,173,787
6/19/201521.9621.9821.7321.781,074,584
6/18/201522.1922.3522.1122.121,519,131
6/17/201521.7322.0921.6022.061,298,691
6/16/201521.6422.1621.6122.04871,948
6/15/201521.5321.8621.4521.58824,232
6/12/201521.7721.7721.4521.71707,678
6/11/201521.8221.9621.5121.891,421,447
6/10/201521.9522.1521.9222.011,758,070
6/9/201521.3621.5221.3221.481,035,038
6/8/201521.2521.3521.1321.231,235,943
6/5/201520.6321.1220.4221.052,142,356
6/4/201520.6420.7920.5220.57887,919
6/3/201520.8520.8920.5220.751,918,930
6/2/201520.4421.0320.4020.901,364,544
6/1/201520.3820.4520.0620.161,127,025
5/29/201520.2520.4220.0420.211,588,185
5/28/201520.1920.3820.0720.37977,431
5/27/201519.9820.6119.9220.571,119,223
5/26/201520.6920.6920.1820.191,295,923
5/22/201521.2321.2920.6420.661,266,875
5/21/201521.4421.4721.0721.221,172,732
5/20/201521.5521.8321.4221.67697,080
5/19/201521.3921.6221.2821.60921,371
5/18/201521.7821.7921.4321.55641,841
5/15/201521.5621.9521.3021.78905,223
5/14/201521.4021.6921.3621.661,063,738
5/13/201521.3521.4020.9320.99753,693
5/12/201521.3521.4821.2221.35886,980
5/11/201521.7021.7721.2621.27627,939
5/8/201521.3521.7121.1421.671,363,452
5/7/201521.1421.1420.8021.061,062,639
5/6/201521.1521.2220.8820.971,123,544
5/5/201520.9921.3320.9721.051,618,393
5/4/201521.4821.5220.9821.051,576,251
5/1/201521.6421.6421.2121.45716,323
4/30/201521.8121.9121.4021.471,775,807
4/29/201521.6122.1521.5522.113,263,846
4/28/201520.7220.8220.3120.351,099,767
4/27/201520.7620.9220.6320.65742,384
4/24/201520.9721.0320.4820.681,368,947
4/23/201520.3021.0220.3020.87788,916
4/22/201520.4120.5420.2620.471,110,259
4/21/201520.4120.5620.3520.41825,011
4/20/201520.2920.5220.2520.341,002,558
4/17/201520.4520.6220.2020.391,005,835
4/16/201520.5921.0320.4720.87805,445
4/15/201520.5820.8320.5220.71973,093
4/14/201520.3520.5420.2320.501,402,012
4/13/201520.3920.6720.2220.271,086,342
4/10/201521.0021.0620.5920.801,173,337
4/9/201521.4921.6321.1421.211,492,063
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!