BRF S.A. Historical Stock Prices

BRFS 
$20.69
*  
0.02
0.1%
Get BRFS Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading BRFS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BRFS Pre-Market
 
 
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: 1 Year, From 04-AUG-2014 TO 04-AUG-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  20.52  20.725  20.465  20.69 1,432,690
08/04/2015 20.52 20.725 20.465 20.69 1,432,590
08/03/2015 20.78 21 20.54 20.67 1,709,515
07/31/2015 20.8 21.34 20.78 20.91 2,905,454
07/30/2015 20.51 20.51 20.21 20.36 1,529,087
07/29/2015 20.3 20.61 20.13 20.57 2,276,163
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
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
02/03/2015 23.99 24.1 23.77 24.04 1,219,272
02/02/2015 23.78 23.97 23.465 23.72 1,256,804
01/30/2015 23.8 23.98 23.58 23.72 1,061,941
01/29/2015 24.19 24.42 23.94 24.14 831,238
01/28/2015 24.17 24.63 23.98 24.09 980,111
01/27/2015 23.61 24.32 23.61 24.17 866,763
01/26/2015 23.92 23.98 23.67 23.79 960,892
01/23/2015 23.86 24.05 23.68 23.84 636,905
01/22/2015 24.44 24.48 23.88 24.32 817,846
01/21/2015 23.48 23.99 23.42 23.93 895,818
01/20/2015 23.92 24.02 23.07 23.45 1,509,549
01/16/2015 23.89 24.33 23.85 24.33 1,464,204
01/15/2015 23.83 24.01 23.49 23.54 1,245,816
01/14/2015 23.54 23.92 23.27 23.64 1,071,363
01/13/2015 23.29 23.64 22.84 23.05 909,448
01/12/2015 23.01 23.471 22.95 23.31 736,635
01/09/2015 23.43 23.59 23.14 23.38 1,201,167
01/08/2015 23.46 23.86 23.38 23.52 1,317,332
01/07/2015 23.3 23.85 23.22 23.76 1,451,016
01/06/2015 22.94 22.97 22.45 22.58 1,142,012
01/05/2015 22.77 22.79 22.34 22.39 1,205,049
01/02/2015 23.47 23.53 22.68 22.94 1,130,033
12/31/2014 23.74 23.74 23.14 23.35 651,968
12/30/2014 23.87 23.94 23.6101 23.75 715,590
12/29/2014 23.32 23.79 23.32 23.55 561,152
12/26/2014 23.47 23.69 23.34 23.4 464,277
12/24/2014 23.53 23.55 23.22 23.46 459,501
12/23/2014 23.65 23.7 23.08 23.47 947,733
12/22/2014 23.66 23.99 23.535 23.66 1,859,980
12/19/2014 23.73 24.18 23.53 23.65 2,655,927
12/18/2014 23.08 23.25 22.7 22.81 1,849,841
12/17/2014 22.23 23.35 22.16 22.72 2,221,399
12/16/2014 20.87 21.59 20.59 21.3 2,224,820
12/15/2014 21.96 22.01 20.89 21.22 2,176,910
12/12/2014 22.61 22.64 21.98 22 1,236,899
12/11/2014 22.89 22.89 22.45 22.54 1,367,213
12/10/2014 23.52 23.52 22.95 22.99 1,238,044
12/09/2014 24.08 24.1 23.37 23.45 1,815,890
12/08/2014 24.47 24.51 23.56 23.65 1,408,983
12/05/2014 24.32 24.39 23.92 24.02 1,417,143
12/04/2014 24.62 24.7 24.22 24.45 1,193,365
12/03/2014 25.26 25.54 25.06 25.22 1,666,039
12/02/2014 25.29 25.33 24.66 24.77 2,333,662
12/01/2014 25.43 25.725 25.23 25.6 1,768,157
11/28/2014 25.95 26.18 25.77 26.01 803,283
11/26/2014 26.3 26.67 26.27 26.54 1,013,325
11/25/2014 26.94 26.97 26.1 26.13 1,090,996
11/24/2014 26.58 26.8 26.15 26.34 1,203,823
11/21/2014 26.45 27.305 26.23 27.19 2,397,584
11/20/2014 26.27 26.75 25.93 26.42 1,644,663
11/19/2014 25.73 26.42 25.65 26.4 1,884,059
11/18/2014 25.02 25.37 24.855 25.3 1,164,727
11/17/2014 25.14 25.17 24.72 24.88 982,439
11/14/2014 24.28 25.06 24.26 25.03 1,121,782
11/13/2014 25.2 25.28 24.44 24.71 1,065,172
11/12/2014 25.33 25.69 25.1 25.15 658,052
11/11/2014 25.07 25.175 24.86 25.13 1,103,896
11/10/2014 25.66 25.69 25.13 25.19 883,553
11/07/2014 25.42 25.62 25.18 25.41 1,323,868
11/06/2014 25.16 25.56 24.98 25.24 1,356,963
11/05/2014 25.8 25.97 25.58 25.78 1,306,942
11/04/2014 25.42 26.13 25.3 25.86 1,204,907
11/03/2014 25.49 25.74 25.07 25.26 2,271,895
10/31/2014 25.49 26.05 25.31 26.05 1,826,797
10/30/2014 24.84 25.47 24.8 25.44 2,398,463
10/29/2014 24.63 24.74 24.05 24.32 1,919,172
10/28/2014 23.18 24.02 23.15 23.87 2,058,867
10/27/2014 22.07 23.09 22.06 22.78 2,789,341
10/24/2014 22.91 23.93 22.86 23.35 2,418,035
10/23/2014 22.885 23.12 22.56 22.83 2,256,084
10/22/2014 23.57 23.84 23.26 23.56 1,545,364
10/21/2014 23.24 24 22.99 23.18 1,886,529
10/20/2014 24.32 24.46 24 24.16 1,198,316
10/17/2014 24.25 24.79 24.01 24.63 1,454,459
10/16/2014 23.92 24.53 23.8 23.95 2,145,444
10/15/2014 25.02 25.22 24.13 24.97 1,760,002
10/14/2014 25.58 25.81 25.43 25.65 1,206,996
10/13/2014 25.76 26.38 25.41 25.7 1,409,432
10/10/2014 25.68 25.81 25.09 25.1 1,114,737
10/09/2014 25.86 26.2 25.72 25.85 2,842,412
10/08/2014 25.71 25.9 24.89 25.47 2,156,393
10/07/2014 25.5 25.64 25.1 25.17 1,743,160
10/06/2014 25.62 25.64 24.66 24.91 1,751,518
10/03/2014 23.65 24.34 23.55 24.11 1,479,195
10/02/2014 23.53 24.085 23.305 23.81 1,562,554
10/01/2014 23.59 23.92 23.34 23.52 1,452,792
09/30/2014 23.43 23.875 23.31 23.79 1,479,516
09/29/2014 23.16 23.82 23.16 23.55 1,550,508
09/26/2014 23.82 24.41 23.64 24.12 1,085,573
09/25/2014 23.51 23.65 23.15 23.28 858,655
09/24/2014 23.67 23.77 23.46 23.69 1,491,091
09/23/2014 23.72 24.1 23.45 23.83 1,110,462
09/22/2014 23.59 23.81 23.36 23.75 1,421,996
09/19/2014 24.75 24.75 23.785 24.1 1,485,069
09/18/2014 24.29 24.79 24.11 24.47 1,464,242
09/17/2014 24.87 24.88 24.28 24.33 1,207,668
09/16/2014 24.96 25.47 24.67 24.94 1,088,501
09/15/2014 24.43 24.65 24.18 24.48 1,105,900
09/12/2014 24.57 24.67 24.09 24.38 1,731,740
09/11/2014 25.39 25.66 25.25 25.34 787,427
09/10/2014 25 25.435 24.84 25.35 1,070,941
09/09/2014 25.34 25.75 25.06 25.18 1,230,872
09/08/2014 26.61 26.62 25.54 25.68 2,583,809
09/05/2014 26.63 26.68 26.16 26.57 842,584
09/04/2014 26.74 26.87 26.44 26.53 698,883
09/03/2014 26.86 27.21 26.67 26.94 1,182,185
09/02/2014 25.97 26.6 25.9 26.57 816,533
08/29/2014 26.59 26.76 26.18 26.66 1,124,652
08/28/2014 26.52 26.68 26.25 26.46 693,812
08/27/2014 26.34 26.74 26.17 26.65 754,129
08/26/2014 26.02 26.51 25.75 26.38 1,016,929
08/25/2014 25.36 25.82 25.23 25.76 637,468
08/22/2014 25.36 25.53 24.99 25.18 672,497
08/21/2014 25.61 25.61 25.27 25.46 873,751
08/20/2014 25.46 25.52 25.22 25.37 1,029,049
08/19/2014 25.44 25.47 25.26 25.38 1,744,891
08/18/2014 25.66 25.68 25.49 25.6 1,835,858
08/15/2014 25.06 25.49 24.85 25.29 2,039,989
08/14/2014 25.56 25.89 25.5 25.66 525,889
08/13/2014 25.92 25.97 25.01 25.46 1,220,545
08/12/2014 25.54 25.809 25.48 25.65 716,111
08/11/2014 25.16 25.695 25.15 25.64 786,167
08/08/2014 24.91 25.01 24.57 24.93 847,216
08/07/2014 25.55 25.61 24.98 25.08 725,105
08/06/2014 25.29 25.34 24.99 25.27 781,079
08/05/2014 25.26 25.76 25.26 25.48 1,529,642
08/04/2014 25.57 25.65 25.19 25.57 956,455
*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?