BRF S.A. Historical Stock Prices

BRFS 
$20.57
*  
0.39
1.93%
Get BRFS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading BRFS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BRFS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.30  20.61  20.13  20.57 2,274,463
07/28/2015 20.14 20.23 19.69 20.18 1,709,703
07/27/2015 19.84 20.04 19.78 19.9 1,181,553
07/24/2015 20.22 20.35 19.88 20.06 1,197,719
07/23/2015 20.64 20.86 20.31 20.47 1,517,357
07/22/2015 21.38 21.42 21.01 21.15 878,524
07/21/2015 21.58 21.72 21.55 21.65 735,811
07/20/2015 21.32 21.5 21.21 21.48 875,472
07/17/2015 21.87 21.87 21.41 21.57 742,638
07/16/2015 22.03 22.12 21.8 21.82 626,458
07/15/2015 21.76 21.905 21.61 21.85 1,023,354
07/14/2015 22.16 22.2 21.94 21.94 751,375
07/13/2015 21.99 22.22 21.885 22.09 921,206
07/10/2015 21.66 21.975 21.49 21.89 1,624,787
07/09/2015 21.64 21.85 21.45 21.45 868,666
07/08/2015 21.52 21.6 21.32 21.41 1,404,288
07/07/2015 21.1 21.66 21.09 21.65 1,975,875
07/06/2015 20.58 20.85 20.53 20.74 1,344,694
07/02/2015 20.45 20.99 20.31 20.95 1,873,076
07/01/2015 20.88 20.91 20.16 20.26 1,756,996
06/30/2015 21 21.09 20.84 20.91 1,561,162
06/29/2015 21.29 21.315 20.94 20.95 1,314,113
06/26/2015 21.61 21.75 21.44 21.53 2,125,954
06/25/2015 21.85 21.97 21.515 21.54 1,059,558
06/24/2015 22.06 22.22 21.895 21.99 643,642
06/23/2015 22.18 22.205 21.94 22.2 728,638
06/22/2015 22.2 22.3 22.02 22.2 1,173,787
06/19/2015 21.96 21.98 21.73 21.78 1,074,584
06/18/2015 22.19 22.35 22.11 22.12 1,519,131
06/17/2015 21.73 22.09 21.6 22.06 1,298,691
06/16/2015 21.64 22.16 21.61 22.04 871,948
06/15/2015 21.53 21.86 21.45 21.58 824,232
06/12/2015 21.77 21.77 21.45 21.71 707,678
06/11/2015 21.82 21.96 21.51 21.89 1,421,447
06/10/2015 21.95 22.145 21.92 22.01 1,758,070
06/09/2015 21.36 21.52 21.32 21.48 1,030,838
06/08/2015 21.25 21.35 21.13 21.23 1,235,943
06/05/2015 20.63 21.12 20.42 21.05 2,142,356
06/04/2015 20.64 20.79 20.52 20.57 887,919
06/03/2015 20.85 20.89 20.52 20.75 1,918,930
06/02/2015 20.44 21.025 20.4 20.9 1,364,544
06/01/2015 20.38 20.45 20.06 20.16 1,127,025
05/29/2015 20.25 20.42 20.04 20.21 1,588,185
05/28/2015 20.19 20.38 20.07 20.37 977,431
05/27/2015 19.98 20.61 19.92 20.57 1,119,223
05/26/2015 20.69 20.69 20.18 20.19 1,295,923
05/22/2015 21.23 21.29 20.64 20.66 1,266,875
05/21/2015 21.44 21.47 21.07 21.22 1,172,732
05/20/2015 21.55 21.83 21.42 21.67 697,080
05/19/2015 21.39 21.62 21.28 21.6 921,371
05/18/2015 21.78 21.79 21.43 21.55 641,841
05/15/2015 21.56 21.95 21.3 21.78 905,223
05/14/2015 21.4 21.69 21.36 21.66 1,063,738
05/13/2015 21.35 21.4 20.925 20.99 753,693
05/12/2015 21.35 21.48 21.22 21.35 886,980
05/11/2015 21.7 21.77 21.26 21.27 627,939
05/08/2015 21.35 21.71 21.14 21.67 1,363,452
05/07/2015 21.14 21.14 20.795 21.06 1,062,639
05/06/2015 21.15 21.22 20.88 20.97 1,123,544
05/05/2015 20.99 21.33 20.965 21.05 1,618,393
05/04/2015 21.48 21.52 20.98 21.05 1,576,251
05/01/2015 21.64 21.64 21.21 21.45 716,323
04/30/2015 21.81 21.91 21.4 21.47 1,775,807
04/29/2015 21.61 22.15 21.55 22.11 3,263,846
04/28/2015 20.72 20.82 20.31 20.35 1,099,767
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?