$27.19 +0.77 (%) BRF Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 21, 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
11/21/201426.4527.3126.2327.192,397,584
11/20/201426.2726.7525.9326.421,644,663
11/19/201425.7326.4225.6526.401,884,059
11/18/201425.0225.3724.8625.301,164,727
11/17/201425.1425.1724.7224.881,008,723
11/14/201424.2825.0624.2625.031,122,982
11/13/201425.2025.2824.4424.711,065,172
11/12/201425.3325.6925.1025.15658,052
11/11/201425.0725.1824.8625.131,103,896
11/10/201425.6625.6925.1325.19883,553
11/7/201425.4225.6225.1825.411,323,868
11/6/201425.1625.5624.9825.241,356,963
11/5/201425.8025.9725.5825.781,306,942
11/4/201425.4226.1325.3025.861,204,907
11/3/201425.4925.7425.0725.262,271,895
10/31/201425.4926.0525.3126.051,826,797
10/30/201424.8425.4724.8025.442,398,463
10/29/201424.6324.7424.0524.321,919,172
10/28/201423.1824.0223.1523.872,058,867
10/27/201422.0723.0922.0622.782,789,341
10/24/201422.9123.9322.8623.352,418,035
10/23/201422.8923.1222.5622.832,256,084
10/22/201423.5723.8423.2623.561,545,364
10/21/201423.2424.0022.9923.181,886,529
10/20/201424.3224.4624.0024.161,198,316
10/17/201424.2524.7924.0124.631,486,435
10/16/201423.9224.5323.8023.952,145,444
10/15/201425.0225.2224.1324.971,806,274
10/14/201425.5825.8125.4325.651,206,996
10/13/201425.7626.3825.4125.701,409,432
10/10/201425.6825.8125.0925.101,114,737
10/9/201425.8626.2025.7225.852,852,320
10/8/201425.7125.9024.8925.472,156,393
10/7/201425.5025.6425.1025.171,743,160
10/6/201425.6225.6424.6624.911,751,518
10/3/201423.6524.3423.5524.111,479,195
10/2/201423.5324.0923.3123.811,562,554
10/1/201423.5923.9223.3423.521,452,792
9/30/201423.4323.8823.3123.791,479,516
9/29/201423.1623.8223.1623.551,566,446
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
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center