BRF S.A. Historical Stock Prices

BRFS 
$21.05
*  
unch
unch
Get BRFS Alerts
*Delayed - data as of May 5, 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 04-FEB-2015 TO 04-MAY-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  20.99  21.33  20.965  21.05 1,618,093
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
04/27/2015 20.76 20.92 20.63 20.65 742,384
04/24/2015 20.97 21.03 20.48 20.68 1,358,239
04/23/2015 20.3 21.02 20.3 20.87 788,916
04/22/2015 20.41 20.54 20.26 20.47 1,110,259
04/21/2015 20.41 20.56 20.35 20.41 825,011
04/20/2015 20.29 20.52 20.2501 20.34 1,002,558
04/17/2015 20.45 20.62 20.2 20.39 1,005,835
04/16/2015 20.59 21.03 20.47 20.87 805,445
04/15/2015 20.58 20.83 20.52 20.71 973,093
04/14/2015 20.35 20.535 20.23 20.5 1,402,012
04/13/2015 20.39 20.6662 20.2184 20.27 1,086,342
04/10/2015 21 21.06 20.59 20.8 1,173,337
04/09/2015 21.49 21.63 21.14 21.21 1,492,063
04/08/2015 21.16 21.29 20.91 21.22 1,959,845
04/07/2015 20.71 20.77 20.58 20.6 813,352
04/06/2015 20.63 21.01 20.59 20.67 1,472,796
04/02/2015 20.24 20.455 20.21 20.35 1,119,492
04/01/2015 20.2 20.47 19.85 19.97 1,641,677
03/31/2015 19.69 19.845 19.52 19.78 1,285,186
03/30/2015 19.04 19.58 19.04 19.51 1,385,079
03/27/2015 19.45 19.83 19.44 19.55 1,297,594
03/26/2015 19.82 19.86 19.4 19.71 1,351,865
03/25/2015 20.32 20.47 19.86 19.87 1,199,419
03/24/2015 20.35 20.39 19.965 20.01 1,541,208
03/23/2015 19.98 20.15 19.91 19.95 1,346,286
03/20/2015 19.9 20.17 19.8 19.81 1,375,246
03/19/2015 19.57 19.66 19.23 19.38 1,214,038
03/18/2015 19.44 20.05 19.23 19.85 1,439,018
03/17/2015 18.99 19.49 18.9 19.43 1,188,813
03/16/2015 19.48 19.61 19.22 19.24 981,023
03/13/2015 19.13 19.29 18.8 19.18 1,534,961
03/12/2015 20.21 20.28 19.83 19.87 848,335
03/11/2015 19.8 19.9 19.45 19.8 1,777,485
03/10/2015 20.24 20.35 20.03 20.09 1,336,259
03/09/2015 20.46 20.54 20.17 20.17 1,028,974
03/06/2015 20.73 20.8 20.55 20.66 1,213,990
03/05/2015 21.1 21.22 20.98 21.11 812,156
03/04/2015 21.38 21.42 20.81 21.13 1,510,507
03/03/2015 22.14 22.28 21.99 22.05 1,132,638
03/02/2015 22.34 22.42 22.03 22.14 1,008,851
02/27/2015 22.79 23.03 22.43 22.7 2,535,067
02/26/2015 23.06 23.24 22.91 23.1 1,099,717
02/25/2015 23.02 23.18 22.86 23.12 651,271
02/24/2015 22.95 23.51 22.74 23.48 639,316
02/23/2015 22.99 23.06 22.7 22.97 668,883
02/20/2015 22.55 22.95 22.27 22.9 1,282,703
02/19/2015 22.67 23.18 22.58 23.01 957,967
02/18/2015 22.89 23.06 22.69 23.04 1,126,401
02/17/2015 22.5 22.85 22.39 22.76 815,336
02/13/2015 22.5 22.68 22.434 22.59 841,759
02/12/2015 22.4 22.795 22.35 22.76 956,178
02/11/2015 22.59 22.61 22.02 22.27 1,045,408
02/10/2015 22.92 23.09 22.91 23.05 862,938
02/09/2015 23.09 23.419 23.03 23.34 1,249,436
02/06/2015 23.33 23.36 23.01 23.12 1,588,900
02/05/2015 23.57 23.89 23.54 23.72 1,429,860
02/04/2015 23.6 23.85 23.59 23.7 1,514,843
*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?