$12.69 -0.23 (%) BRF Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 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
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
3/8/201613.8114.1313.7113.911,347,265
3/7/201614.0114.0913.9214.001,318,798
3/4/201614.0614.2113.6513.862,325,710
3/3/201613.4913.9713.4613.931,584,010
3/2/201613.3213.5813.2913.441,404,711
3/1/201612.9713.5612.9513.481,613,676
2/29/201612.9613.0412.7712.772,784,187
2/26/201612.8412.9112.4412.443,089,284
2/25/201613.8613.8913.5613.671,356,063
2/24/201613.5313.8013.4213.792,238,684
2/23/201613.9814.1613.9113.952,427,743
2/22/201613.9814.1513.9214.072,185,507
2/19/201613.1013.4213.0613.361,598,883
2/18/201613.1213.3013.0413.211,686,113
2/17/201612.9613.2912.8913.211,835,061
2/16/201612.7312.8612.5712.851,534,795
2/12/201612.4912.7312.4812.721,312,889
2/11/201612.4412.5412.2512.411,631,644
2/10/201612.8313.0412.7012.771,372,648
2/9/201612.6912.8312.4812.621,183,950
2/8/201612.9113.0012.7312.941,669,393
2/5/201613.1013.1612.9013.021,813,620
2/4/201612.9813.1312.7212.892,197,139
2/3/201612.1912.6812.1112.611,860,091
2/2/201612.1012.1211.9211.921,481,458
2/1/201611.9912.2711.9512.261,299,904
1/29/201611.7212.1311.6812.131,902,328
1/28/201611.4511.4711.2411.351,469,936
1/27/201611.2411.4911.1911.361,889,706
1/26/201611.3211.3711.1811.361,413,338
1/25/201611.5011.6011.3711.38883,640
1/22/201611.3811.5311.3011.521,378,734
1/21/201611.0811.4311.0511.241,921,756
1/20/201611.5711.5811.1711.491,997,451
1/19/201611.5811.6811.5211.621,591,729
1/15/201611.9011.9911.6411.801,863,415
1/14/201612.2112.4312.1412.371,375,448
1/13/201612.4612.6412.3412.361,599,120
1/12/201612.4312.7012.2912.581,966,337
1/11/201613.3413.3412.6812.772,450,348
1/8/201613.0413.1812.8513.011,197,488
1/7/201613.0613.2212.8012.801,660,930
1/6/201613.3513.6013.2813.421,148,336
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center