$23.79 0.00 (%) BRF Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 30, 2014 | 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
9/30/201423.4323.8823.3123.791,470,487
9/29/201423.1623.8223.1623.551,550,508
9/26/201423.8224.4123.6424.121,085,573
9/25/201423.5123.6523.1523.28896,253
9/24/201423.6723.7723.4623.691,491,091
9/23/201423.7224.1023.4523.831,110,462
9/22/201423.5923.8123.3623.751,421,996
9/19/201424.7524.7523.7924.101,485,069
9/18/201424.2924.7924.1124.471,464,242
9/17/201424.8724.8824.2824.331,207,668
9/16/201424.9625.4724.6724.941,139,250
9/15/201424.4324.6524.1824.481,105,900
9/12/201424.5724.6724.0924.381,731,740
9/11/201425.3925.6625.2525.34787,427
9/10/201425.0025.4424.8425.351,070,941
9/9/201425.3425.7525.0625.181,230,872
9/8/201426.6126.6225.5425.682,623,230
9/5/201426.6326.6826.1626.57881,464
9/4/201426.7426.8726.4426.53698,883
9/3/201426.8627.2126.6726.941,182,185
9/2/201425.9726.6025.9026.57816,533
8/29/201426.5926.7626.1826.661,124,652
8/28/201426.5226.6826.2526.46703,589
8/27/201426.3426.7426.1726.65754,129
8/26/201426.0226.5125.7526.381,026,929
8/25/201425.3625.8225.2325.76637,468
8/22/201425.3625.5324.9925.18672,497
8/21/201425.6125.6125.2725.46919,751
8/20/201425.4625.5225.2225.371,029,049
8/19/201425.4425.4725.2625.381,744,891
8/18/201425.6625.6825.4925.601,835,858
8/15/201425.0625.4924.8525.292,039,989
8/14/201425.5625.8925.5025.66525,889
8/13/201425.9225.9725.0125.461,220,545
8/12/201425.5425.8125.4825.65716,111
8/11/201425.1625.7025.1525.64831,965
8/8/201424.9125.0124.5724.93847,216
8/7/201425.5525.6124.9825.08725,105
8/6/201425.2925.3424.9925.27781,079
8/5/201425.2625.7625.2625.481,529,642
8/4/201425.5725.6525.1925.57956,455
8/1/201424.9325.5324.9125.221,252,506
7/31/201424.5924.8924.2724.501,384,706
7/30/201425.5825.6025.0325.28656,236
7/29/201425.7425.8925.5725.58586,263
7/28/201425.8425.8925.6125.89679,334
7/25/201425.6125.8625.6125.76906,440
7/24/201425.8226.0325.5925.991,509,013
7/23/201426.1126.1325.6325.72860,735
7/22/201426.2226.4226.0926.38954,409
7/21/201425.5526.0325.4726.00754,135
7/18/201425.5625.8225.3825.55850,295
7/17/201424.9325.1724.6724.75939,992
7/16/201425.1425.2624.9025.071,030,397
7/15/201424.9525.1524.9124.93729,955
7/14/201424.8925.2124.6425.17950,455
7/11/201424.6624.9224.6024.83845,885
7/10/201424.6824.7324.4424.701,264,542
7/9/201424.5324.9024.4924.761,151,052
7/8/201424.3724.6224.3424.40812,709
7/7/201424.6324.6324.2424.38768,901
7/3/201423.6724.2523.6524.23539,537
7/2/201423.9924.1223.8523.94651,121
7/1/201424.1624.4124.0024.06925,346
6/30/201423.9924.3323.8524.311,447,278
6/27/201423.8724.2523.8624.201,046,506
6/26/201423.8223.8723.5523.861,275,026
6/25/201424.2924.4323.9224.022,979,602
6/24/201423.4624.0923.4423.821,756,576
6/23/201423.4823.7823.4823.611,003,824
6/20/201423.6323.7223.3923.691,539,565
6/19/201423.6823.7223.3923.531,150,564
6/18/201423.5023.6523.2523.631,321,980
6/17/201423.4823.5723.2823.471,046,397
6/16/201423.5323.7223.4523.631,602,875
6/13/201423.5723.6023.3423.49706,486
6/12/201423.4223.6623.3023.37986,881
6/11/201423.9923.9923.4623.53952,849
6/10/201423.4823.6523.3423.581,252,302
6/9/201422.8923.5422.7823.441,154,834
6/6/201422.9422.9522.6122.781,185,654
6/5/201422.3622.4822.1522.171,086,131
6/4/201422.2422.2521.9422.081,157,225
6/3/201421.7222.2721.6722.202,580,314
6/2/201421.5721.6621.4321.562,243,748
5/30/201421.6821.8521.4721.581,412,265
5/29/201422.3722.4822.0122.031,430,872
5/28/201422.2322.3922.1022.301,631,008
5/27/201422.5922.6522.1322.191,289,023
5/23/201422.6522.7122.4122.45951,053
5/22/201422.7322.9222.5522.831,123,141
5/21/201422.6022.7122.4422.48991,508
5/20/201422.9823.1622.3122.572,017,601
5/19/201423.4123.4322.9623.051,545,418
5/16/201423.6023.6823.4023.56989,505
5/15/201423.4723.5223.2523.41891,662
5/14/201423.5423.7723.4623.621,141,237
5/13/201423.5323.7523.4323.521,429,377
5/12/201423.4523.6823.4423.681,170,023
5/9/201423.3223.4823.0723.451,220,308
  • Showing 1-100 of 1,209 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center