$20.26 -0.65 (%) BRF Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 1, 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
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
4/8/201521.1621.2920.9121.221,959,845
4/7/201520.7120.7720.5820.60813,352
4/6/201520.6321.0120.5920.671,472,796
4/2/201520.2420.4620.2120.351,119,492
4/1/201520.2020.4719.8519.971,641,677
3/31/201519.6919.8519.5219.781,285,186
3/30/201519.0419.5819.0419.511,385,079
3/27/201519.4519.8319.4419.551,297,594
3/26/201519.8219.8619.4019.711,351,865
3/25/201520.3220.4719.8619.871,199,419
3/24/201520.3520.3919.9720.011,541,208
3/23/201519.9820.1519.9119.951,346,286
3/20/201519.9020.1719.8019.811,375,246
3/19/201519.5719.6619.2319.381,215,177
3/18/201519.4420.0519.2319.851,439,018
3/17/201518.9919.4918.9019.431,188,813
3/16/201519.4819.6119.2219.24981,023
3/13/201519.1319.2918.8019.181,534,961
3/12/201520.2120.2819.8319.87848,335
3/11/201519.8019.9019.4519.801,777,485
3/10/201520.2420.3520.0320.091,336,259
3/9/201520.4620.5420.1720.171,028,974
3/6/201520.7320.8020.5520.661,213,990
3/5/201521.1021.2220.9821.11812,156
3/4/201521.3821.4220.8121.131,510,507
3/3/201522.1422.2821.9922.051,132,638
3/2/201522.3422.4222.0322.141,008,851
2/27/201522.7923.0322.4322.702,535,067
2/26/201523.0623.2422.9123.101,099,717
2/25/201523.0223.1822.8623.12651,271
2/24/201522.9523.5122.7423.48639,316
2/23/201522.9923.0622.7022.97670,803
2/20/201522.5522.9522.2722.901,282,703
2/19/201522.6723.1822.5823.01957,967
2/18/201522.8923.0622.6923.041,126,401
2/17/201522.5022.8522.3922.76815,336
2/13/201522.5022.6822.4322.59841,759
2/12/201522.4022.8022.3522.76956,178
2/11/201522.5922.6122.0222.271,045,408
2/10/201522.9223.0922.9123.05862,938
2/9/201523.0923.4223.0323.341,249,436
  • 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!