$20.39 -0.48 (%) BRF Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 17, 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
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
2/6/201523.3323.3623.0123.121,588,900
2/5/201523.5723.8923.5423.721,429,860
2/4/201523.6023.8523.5923.701,514,843
2/3/201523.9924.1023.7724.041,219,272
2/2/201523.7823.9723.4723.721,256,804
1/30/201523.8023.9823.5823.721,061,941
1/29/201524.1924.4223.9424.14831,238
1/28/201524.1724.6323.9824.09980,111
1/27/201523.6124.3223.6124.17866,763
1/26/201523.9223.9823.6723.79960,892
1/23/201523.8624.0523.6823.84636,905
1/22/201524.4424.4823.8824.32817,846
1/21/201523.4823.9923.4223.93895,818
1/20/201523.9224.0223.0723.451,509,549
1/16/201523.8924.3323.8524.331,464,204
1/15/201523.8324.0123.4923.541,245,816
1/14/201523.5423.9223.2723.641,071,363
1/13/201523.2923.6422.8423.05909,448
1/12/201523.0123.4722.9523.31736,635
1/9/201523.4323.5923.1423.381,201,167
1/8/201523.4623.8623.3823.521,317,332
1/7/201523.3023.8523.2223.761,451,016
1/6/201522.9422.9722.4522.581,142,012
1/5/201522.7722.7922.3422.391,205,049
1/2/201523.4723.5322.6822.941,130,133
12/31/201423.7423.7423.1423.35651,968
12/30/201423.8723.9423.6123.75715,590
12/29/201423.3223.7923.3223.55561,152
12/26/201423.4723.6923.3423.40464,277
12/24/201423.5323.5523.2223.46459,501
12/23/201423.6523.7023.0823.47947,733
12/22/201423.6623.9923.5423.661,859,980
12/19/201423.7324.1823.5323.652,655,927
12/18/201423.0823.2522.7022.811,849,841
12/17/201422.2323.3522.1622.722,221,399
12/16/201420.8721.5920.5921.302,225,620
12/15/201421.9622.0120.8921.222,176,910
12/12/201422.6122.6421.9822.001,236,899
12/11/201422.8922.8922.4522.541,367,213
12/10/201423.5223.5222.9522.991,238,044
12/9/201424.0824.1023.3723.451,815,890
12/8/201424.4724.5123.5623.651,408,983
12/5/201424.3224.3923.9224.021,422,425
12/4/201424.6224.7024.2224.451,193,365
12/3/201425.2625.5425.0625.221,666,039
12/2/201425.2925.3324.6624.772,333,662
12/1/201425.4325.7325.2325.601,768,157
11/28/201425.9526.1825.7726.01803,283
11/26/201426.3026.6726.2726.541,013,325
11/25/201426.9426.9726.1026.131,090,996
11/24/201426.5826.8026.1526.341,203,823
11/21/201426.4527.3126.2327.192,397,584
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center