$9.23 +0.14 (%) Brkfd Gb Inf Fd Shs - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INF historical data

Date Open High Low Close Volume
2/12/20169.129.329.049.2349,950
2/11/20169.109.218.899.09124,332
2/10/20169.159.299.149.1657,815
2/9/20169.339.349.039.1497,744
2/8/20169.939.939.419.53126,661
2/5/201610.4110.4110.0110.02129,803
2/4/201610.3710.5510.3510.4771,244
2/3/201610.2510.399.9810.39112,698
2/2/201610.1110.2610.0610.1273,004
2/1/201610.3210.4010.1910.4069,153
1/29/201610.2610.4810.2610.4693,598
1/28/201610.0010.2610.0010.26126,859
1/27/20169.909.979.679.8456,341
1/26/20169.569.909.569.9099,471
1/25/20169.699.779.449.4665,780
1/22/20169.139.789.139.71150,876
1/21/20168.769.208.759.00155,872
1/20/20169.189.188.488.76180,092
1/19/20169.669.669.239.29112,851
1/15/20169.959.989.639.73104,442
1/14/201610.1210.2710.0010.27131,556
1/13/201610.6010.6410.1210.1686,915
1/12/201610.6210.6210.2010.48212,094
1/11/201610.7910.8410.3610.38139,826
1/8/201610.9311.0010.7610.77152,024
1/7/201611.0811.1510.9310.93123,757
1/6/201611.5011.5011.3111.3664,089
1/5/201611.7211.7511.5811.6392,814
1/4/201611.5211.6811.5211.68107,839
12/31/201511.6411.7911.6011.75211,888
12/30/201511.6911.6911.5511.64176,191
12/29/201511.6611.8511.5711.64223,804
12/28/201511.7511.7511.6311.66171,895
12/24/201511.8311.9111.7911.8855,081
12/23/201511.5811.8011.5211.80187,763
12/22/201511.2511.5311.2311.40188,113
12/21/201511.0311.2211.0311.20107,642
12/18/201511.0611.1711.0211.0699,517
12/17/201511.3111.3211.1211.13145,355
12/16/201510.9911.3110.9911.25111,508
12/15/201510.9411.0810.8611.01130,257
12/14/201511.2411.2410.8011.03172,251
12/11/201511.4411.5711.2311.24147,696
12/10/201511.7811.8611.6711.7198,116
12/9/201511.7211.8811.4711.77154,511
12/8/201511.2311.6211.2311.49125,422
12/7/201511.8911.9711.4011.50208,312
12/4/201512.3712.3712.0912.20170,909
12/3/201512.6612.6612.3512.3675,367
12/2/201512.8512.8612.5912.62147,299
12/1/201512.9313.0212.8612.9185,710
11/30/201512.8712.9912.8512.95130,309
11/27/201512.9413.0012.8012.9040,108
11/25/201513.0613.1513.0013.00102,943
11/24/201513.0913.2313.0213.12105,481
11/23/201513.3713.4213.1213.12103,763
11/20/201513.2513.3713.1813.31141,562
11/19/201513.3513.3513.2113.29102,356
11/18/201513.1313.3413.1313.3085,392
11/17/201513.1613.2413.1013.19115,736
11/16/201513.0113.2013.0013.1596,420
11/13/201512.9813.0812.8513.0698,738
11/12/201513.1913.3513.0213.0386,502
11/11/201513.5613.6213.3013.3875,940
11/10/201513.7013.7913.5613.6068,444
11/9/201514.0914.0913.7213.8588,826
11/6/201514.1614.1914.0114.1258,745
11/5/201514.2514.3214.0914.3171,692
11/4/201514.3514.5214.2914.3156,357
11/3/201514.2014.5414.2014.54132,753
11/2/201514.0314.2914.0314.23102,753
10/30/201514.0014.1413.9614.10104,818
10/29/201513.9514.0213.8513.9584,650
10/28/201513.8314.0813.8313.9171,714
10/27/201514.0014.0213.8313.8772,689
10/26/201514.2214.2214.0514.0554,134
10/23/201514.2614.2714.1514.2146,777
10/22/201514.0114.1814.0114.1060,578
10/21/201514.1014.1013.9513.9552,553
10/20/201514.1314.2114.0314.0665,123
10/19/201513.9614.1013.9214.0875,038
10/16/201513.9914.0813.9214.0651,709
10/15/201513.8913.9913.7513.9586,194
10/14/201513.9413.9513.7713.8570,945
10/13/201513.9514.0613.8713.9162,423
10/12/201514.1314.2114.1014.2057,530
10/9/201514.0314.1714.0014.1772,820
10/8/201513.7714.0313.7114.03122,063
10/7/201513.7414.0013.7413.84137,991
10/6/201513.4113.7213.4113.7276,334
10/5/201513.1613.4513.1613.4070,312
10/2/201512.6513.1412.5713.14101,130
10/1/201512.6112.7512.5812.7567,639
9/30/201512.4312.5712.3312.53163,910
9/29/201512.6212.7312.4012.5371,150
9/28/201513.0913.0912.5612.6295,680
9/25/201513.2013.2813.0613.1361,506
9/24/201513.2213.2413.0013.23107,027
9/23/201513.3113.4013.2213.2353,716
9/22/201513.3513.3713.2613.3772,587
  • Showing 1-100 of 1,123 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center