$16.68 +1.25 (%) BRF Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/4/201613.1213.2812.9213.151,921,269
5/3/201613.5713.6213.0913.091,245,939
5/2/201613.9714.0513.8013.801,908,530
4/29/201614.0014.6713.9814.221,930,591
4/28/201613.8514.0513.8514.011,336,616
4/27/201613.9313.9613.7113.871,205,263
4/26/201613.6613.8913.5713.862,393,801
4/25/201613.5613.6013.3113.421,628,441
4/22/201613.2713.4713.2713.372,909,186
4/21/201613.6313.6313.2913.311,986,888
4/20/201613.6713.7313.5613.581,311,699
4/19/201613.8013.9013.6613.851,653,015
4/18/201613.6513.8913.6213.71874,684
4/15/201613.6613.9413.6413.921,382,624
4/14/201613.7613.9113.7013.812,341,777
4/13/201613.8613.9313.5713.782,102,345
4/12/201613.8113.8613.4713.811,244,587
4/11/201614.0014.0713.7513.80976,887
4/8/201614.0014.0313.6013.761,017,619
4/7/201613.5513.7413.4313.561,266,931
4/6/201613.5513.7813.5513.72926,314
4/5/201613.6713.7913.5413.691,261,637
4/4/201614.2114.2613.7513.801,082,792
4/1/201613.9914.5013.9614.46989,275
3/31/201614.5414.6514.1914.221,365,711
3/30/201614.7914.8914.4814.511,201,869
3/29/201614.5714.7914.3914.74717,959
3/28/201614.5214.7314.3514.69842,759
3/24/201614.1314.2214.0014.151,240,276
3/23/201615.0315.0414.2814.302,443,453
3/22/201615.1715.5515.1415.331,521,805
3/21/201614.9815.2414.9815.191,531,346
3/18/201615.0915.1314.8314.922,231,588
3/17/201614.6515.2014.4414.862,834,910
3/16/201613.7714.1513.4014.121,306,618
3/15/201614.0414.2513.7613.851,355,561
3/14/201614.4614.6014.3214.391,483,700
3/11/201614.6514.9414.5814.651,373,184
3/10/201614.4214.9114.3214.792,648,424
3/9/201614.0514.4314.0114.431,962,262
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center