BRF S.A. Historical Stock Prices

BRFS 
$25.74
*  
0.15
0.58%
Get BRFS Alerts
*Delayed - data as of Jul. 29, 2014 9:53 ET  -  Find a broker to begin trading BRFS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BRFS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
9:53  25.82  25.88  25.61  25.74 86,294
07/28/2014 25.84 25.89 25.61 25.89 679,334
07/25/2014 25.61 25.86 25.61 25.76 906,440
07/24/2014 25.82 26.03 25.59 25.99 1,509,013
07/23/2014 26.11 26.13 25.63 25.72 860,735
07/22/2014 26.22 26.42 26.09 26.38 954,409
07/21/2014 25.55 26.03 25.465 26 754,135
07/18/2014 25.56 25.82 25.38 25.55 850,295
07/17/2014 24.93 25.17 24.67 24.75 939,992
07/16/2014 25.14 25.26 24.9 25.07 1,030,397
07/15/2014 24.95 25.15 24.91 24.93 729,955
07/14/2014 24.89 25.21 24.64 25.17 950,455
07/11/2014 24.66 24.92 24.6 24.83 845,885
07/10/2014 24.68 24.73 24.44 24.7 1,264,542
07/09/2014 24.53 24.9 24.49 24.76 1,151,052
07/08/2014 24.37 24.62 24.34 24.4 812,709
07/07/2014 24.63 24.63 24.24 24.38 768,901
07/03/2014 23.67 24.25 23.65 24.23 539,537
07/02/2014 23.99 24.12 23.85 23.94 651,121
07/01/2014 24.16 24.41 24 24.06 925,346
06/30/2014 23.99 24.33 23.85 24.31 1,447,278
06/27/2014 23.87 24.25 23.86 24.2 1,046,506
06/26/2014 23.82 23.87 23.55 23.86 1,275,026
06/25/2014 24.29 24.4299 23.92 24.02 2,979,442
06/24/2014 23.46 24.09 23.44 23.82 1,756,576
06/23/2014 23.48 23.78 23.48 23.61 1,003,824
06/20/2014 23.63 23.72 23.39 23.69 1,529,737
06/19/2014 23.68 23.72 23.39 23.53 1,150,564
06/18/2014 23.5 23.65 23.25 23.63 1,321,980
06/17/2014 23.48 23.57 23.2799 23.47 1,046,397
06/16/2014 23.53 23.72 23.45 23.63 1,602,875
06/13/2014 23.57 23.6 23.34 23.49 706,486
06/12/2014 23.42 23.66 23.3 23.37 986,881
06/11/2014 23.99 23.99 23.46 23.53 952,849
06/10/2014 23.48 23.65 23.34 23.58 1,252,302
06/09/2014 22.89 23.54 22.78 23.44 1,154,834
06/06/2014 22.94 22.95 22.61 22.78 1,185,654
06/05/2014 22.36 22.48 22.15 22.17 1,086,131
06/04/2014 22.24 22.25 21.94 22.08 1,157,225
06/03/2014 21.72 22.27 21.67 22.2 2,580,314
06/02/2014 21.57 21.66 21.43 21.56 2,243,748
05/30/2014 21.68 21.85 21.47 21.58 1,412,265
05/29/2014 22.37 22.48 22.01 22.03 1,430,872
05/28/2014 22.23 22.39 22.1 22.3 1,631,008
05/27/2014 22.59 22.65 22.13 22.19 1,287,620
05/23/2014 22.65 22.712 22.41 22.45 951,053
05/22/2014 22.73 22.92 22.55 22.83 1,123,141
05/21/2014 22.6 22.71 22.44 22.48 991,508
05/20/2014 22.98 23.16 22.31 22.57 2,017,601
05/19/2014 23.41 23.43 22.96 23.05 1,545,418
05/16/2014 23.6 23.675 23.395 23.56 989,505
05/15/2014 23.47 23.52 23.25 23.41 891,662
05/14/2014 23.54 23.77 23.46 23.62 1,141,237
05/13/2014 23.53 23.75 23.43 23.52 1,429,377
05/12/2014 23.45 23.68 23.44 23.68 1,170,023
05/09/2014 23.32 23.48 23.07 23.45 1,220,308
05/08/2014 23.29 23.52 23.195 23.25 898,448
05/07/2014 23.18 23.42 23 23.41 1,023,078
05/06/2014 22.99 23.3 22.92 23.25 976,593
05/05/2014 22.69 23.19 22.62 22.89 1,290,250
05/02/2014 22.59 22.95 22.29 22.95 1,545,070
05/01/2014 22.63 22.77 22.44 22.68 942,008
04/30/2014 22.405 22.62 22.19 22.6 1,573,101
04/29/2014 22.31 22.86 22.26 22.41 2,159,391
04/28/2014 21.7 22.04 21.56 21.98 1,595,620
04/25/2014 21.72 21.84 21.48 21.78 1,473,891
04/24/2014 21.91 21.99 21.52 21.99 1,280,416
04/23/2014 21.78 21.95 21.56 21.93 1,135,884
04/22/2014 22.05 22.25 21.86 21.97 1,195,949
04/21/2014 21.95 22.25 21.81 22.08 980,833
04/17/2014 21.81 22.08 21.67 22.01 1,030,930
04/16/2014 21.54 21.92 21.53 21.86 1,671,503
04/15/2014 21.89 21.91 21.11 21.56 2,353,244
04/14/2014 21.9 22.24 21.71 22.22 2,879,555
04/11/2014 21.31 22.12 21.29 21.95 2,307,547
04/10/2014 21.65 21.87 21.47 21.6 2,276,991
04/09/2014 21.1 21.8 21.01 21.61 2,263,025
04/08/2014 21.22 21.5 20.88 21.28 3,332,464
04/07/2014 20.64 21.07 20.53 20.95 1,749,709
04/04/2014 20.65 20.92 20.46 20.51 1,433,586
04/03/2014 20.45 20.46 20.11 20.23 1,292,897
04/02/2014 20 20.45 20 20.42 1,180,018
04/01/2014 20.05 20.24 19.94 20.04 1,661,886
03/31/2014 19.94 20.12 19.78 19.98 1,661,088
03/28/2014 20.39 20.88 19.98 20.03 1,683,417
03/27/2014 19.69 20.5 19.64 20.48 2,126,037
03/26/2014 19.26 19.54 19.21 19.3 1,246,957
03/25/2014 18.98 19.16 18.91 19.16 1,530,424
03/24/2014 18.99 19.02 18.81 18.97 1,174,176
03/21/2014 18.7 19.14 18.7 18.87 2,377,572
03/20/2014 18.6 18.95 18.47 18.82 1,239,772
03/19/2014 18.87 19 18.61 18.65 1,443,268
03/18/2014 18.62 19.02 18.62 18.97 1,917,440
03/17/2014 18.68 18.82 18.6 18.69 845,757
03/14/2014 18.31 18.78 18.27 18.66 1,361,437
03/13/2014 18.71 18.72 18.22 18.36 2,153,332
03/12/2014 18.35 18.58 18.295 18.55 1,012,529
03/11/2014 18.78 18.87 18.4 18.52 917,431
03/10/2014 18.68 18.68 18.45 18.62 1,635,846
03/07/2014 18.92 19.11 18.62 18.71 1,595,437
03/06/2014 19.33 19.38 18.97 19.01 1,698,283
03/05/2014 18.4 19.44 18.24 19.34 3,598,389
03/04/2014 18.22 18.45 18.095 18.36 1,521,247
03/03/2014 18 18.06 17.68 17.98 1,863,693
02/28/2014 17.63 18.5151 17.55 18.26 3,607,341
02/27/2014 17.27 17.66 17.16 17.61 1,758,207
02/26/2014 17.08 17.22 16.96 17.16 1,827,811
02/25/2014 17.17 17.21 17.07 17.09 1,363,521
02/24/2014 17.09 17.28 17.04 17.1 2,390,385
02/21/2014 17.29 17.47 17.07 17.11 1,912,038
02/20/2014 17.27 17.33 16.98 17.2 1,794,902
02/19/2014 16.49 17.12 16.48 17.04 2,187,449
02/18/2014 17.04 17.1 16.68 16.71 1,482,890
02/14/2014 16.85 17.16 16.84 16.98 1,081,287
02/13/2014 16.59 16.985 16.59 16.95 2,560,058
02/12/2014 17.13 17.15 16.69 16.75 1,648,808
02/11/2014 16.62 17.12 16.62 17.12 1,925,169
02/10/2014 17.21 17.315 17.03 17.05 1,718,386
02/07/2014 17.51 17.63 17.3 17.59 1,983,596
02/06/2014 17.01 17.685 17.01 17.57 2,248,560
02/05/2014 17.32 17.46 17.03 17.08 2,046,822
02/04/2014 17.05 17.47 16.99 17.3 1,674,300
02/03/2014 17.42 17.53 16.81 16.81 2,445,397
01/31/2014 17.46 17.865 17.34 17.68 2,187,553
01/30/2014 18.25 18.32 17.86 17.95 1,670,876
01/29/2014 17.67 18.13 17.58 17.83 3,366,459
01/28/2014 17.98 18.05 17.74 17.8 2,787,367
01/27/2014 18.06 18.14 17.84 17.84 2,770,194
01/24/2014 17.95 18.14 17.83 17.87 2,734,437
01/23/2014 18.58 18.69 18.15 18.22 4,287,727
01/22/2014 18.07 18.36 18.07 18.3 2,289,380
01/21/2014 17.99 18.16 17.79 17.96 1,597,100
01/17/2014 18.4 18.49 18.32 18.43 1,483,821
01/16/2014 18.58 18.69 18.34 18.5 1,909,045
01/15/2014 19.04 19.23 18.91 18.91 1,564,540
01/14/2014 18.89 19.32 18.83 19.1 1,196,712
01/13/2014 18.97 19.06 18.78 18.91 1,486,736
01/10/2014 18.92 19.2 18.62 18.84 1,773,185
01/09/2014 18.82 18.9 18.52 18.86 1,805,988
01/08/2014 19.36 19.47 19.02 19.06 1,866,484
01/07/2014 20.27 20.31 19.96 20.02 1,080,500
01/06/2014 20.03 20.05 19.73 19.74 970,347
01/03/2014 20.27 20.35 19.86 19.91 1,957,751
01/02/2014 20.46 20.5 20.13 20.22 1,073,204
12/31/2013 21.07 21.2 20.71 20.87 429,622
12/30/2013 20.77 20.93 20.71 20.92 987,133
12/27/2013 20.49 20.79 20.4536 20.79 1,311,473
12/26/2013 20.59 20.63 20.38 20.43 1,051,512
12/24/2013 20.53 20.635 20.4001 20.53 232,073
12/23/2013 20.53 20.66 20.48 20.56 2,560,997
12/20/2013 20.8 20.84 20.33 20.37 1,488,298
12/19/2013 20.9 21.17 20.73 20.91 883,825
12/18/2013 20.97 21.5 20.64 21.25 1,084,715
12/17/2013 21.12 21.22 21.02 21.16 936,141
12/16/2013 21.22 21.32 20.99 21.05 473,419
12/13/2013 21.39 21.41 21.04 21.06 684,392
12/12/2013 21.21 21.38 21.04 21.28 868,439
12/11/2013 21.47 21.59 21.31 21.42 918,159
12/10/2013 21.72 21.84 21.59 21.6 790,972
12/09/2013 21.52 22.05 21.43 21.86 1,271,157
12/06/2013 21.07 21.29 21.055 21.14 605,949
12/05/2013 20.89 21.07 20.85 20.94 769,435
12/04/2013 21 21.1 20.72 20.87 1,212,876
12/03/2013 21.53 21.56 21.12 21.42 935,132
12/02/2013 21.78 21.98 21.5 21.52 1,279,165
11/29/2013 21.77 22.21 21.77 22.2 800,992
11/27/2013 22.22 22.23 21.79 21.91 1,091,285
11/26/2013 22.13 22.45 21.97 22.4 1,288,183
11/25/2013 22.57 22.61 22.135 22.17 1,031,322
11/22/2013 22.77 22.86 22.52 22.7 525,312
11/21/2013 22.45 22.59 22.34 22.54 1,001,580
11/20/2013 23 23.26 22.64 22.68 699,890
11/19/2013 23.19 23.229 22.84 22.97 1,238,367
11/18/2013 22.99 23.28 22.83 22.86 1,371,399
11/15/2013 22.77 23.03 22.68 22.84 573,061
11/14/2013 22.61 22.86 22.49 22.78 780,918
11/13/2013 22.61 22.8 22.46 22.59 1,266,125
11/12/2013 22.69 22.85 22.58 22.8 976,714
11/11/2013 22.95 22.97 22.59 22.62 679,674
11/08/2013 22.77 23.15 22.56 23.04 1,609,833
11/07/2013 23.62 23.62 22.805 22.85 1,297,357
11/06/2013 23.58 23.58 23.12 23.15 1,553,991
11/05/2013 23.06 23.15 22.8 22.83 1,144,113
11/04/2013 23.39 23.47 23.08 23.14 700,737
11/01/2013 23.22 23.42 22.93 23.16 1,094,196
10/31/2013 24.11 24.14 23.4 23.43 1,658,329
10/30/2013 23.45 24.15 23.43 24.03 1,697,676
10/29/2013 23.98 24.08 23.59 23.84 2,501,075
10/28/2013 24.79 24.84 24.24 24.5 1,973,727
10/25/2013 25.43 25.47 25.16 25.38 890,880
10/24/2013 25.33 25.35 25.01 25.23 873,526
10/23/2013 25.91 25.92 25.37 25.43 918,298
10/22/2013 25.75 26.14 25.71 25.93 778,128
10/21/2013 25.46 25.64 25.27 25.6 809,393
10/18/2013 25.36 25.42 25.1 25.25 752,693
10/17/2013 25.37 25.68 25.22 25.43 923,658
10/16/2013 25.26 25.57 24.97 25.2 1,377,483
10/15/2013 25.56 25.59 25.03 25.17 1,104,113
10/14/2013 25.36 25.66 25.32 25.59 873,081
10/11/2013 25.18 25.69 25.11 25.69 954,368
10/10/2013 24.86 25.4 24.78 25.32 2,118,442
10/09/2013 24.8 24.91 24.45 24.68 861,400
10/08/2013 24.93 25.02 24.63 24.67 1,040,440
10/07/2013 24.55 24.95 24.51 24.88 738,379
10/04/2013 24.28 24.87 24.25 24.85 897,986
10/03/2013 24.87 24.97 24.21 24.45 1,435,839
10/02/2013 24.83 25.13 24.82 25.11 1,122,624
10/01/2013 24.64 24.87 24.52 24.84 780,166
09/30/2013 24.73 24.8 24.43 24.53 1,111,286
09/27/2013 24.8 24.89 24.51 24.6 1,390,702
09/26/2013 25.18 25.34 24.87 24.98 1,503,079
09/25/2013 25.56 25.63 24.96 24.99 1,123,585
09/24/2013 25.71 25.73 25.36 25.54 753,532
09/23/2013 25.34 25.72 25.31 25.6 689,812
09/20/2013 26.33 26.33 25.43 25.44 1,864,976
09/19/2013 26.32 26.35 25.67 26.22 1,249,286
09/18/2013 25.2 26.32 25.18 26.27 1,987,388
09/17/2013 25.05 25.28 24.92 25.09 1,423,498
09/16/2013 25.85 25.85 25.07 25.17 1,933,552
09/13/2013 25.19 25.3 25.04 25.19 1,024,366
09/12/2013 25.98 25.98 25.11 25.13 1,122,988
09/11/2013 25.52 25.97 25.36 25.94 843,111
09/10/2013 25.92 25.99 25.25 25.54 1,922,522
09/09/2013 24.85 25.9 24.81 25.9 1,588,146
09/06/2013 24.5 24.936 24.42 24.71 1,206,053
09/05/2013 23.85 24.16 23.72 24.11 1,248,781
09/04/2013 22.91 23.82 22.89 23.81 1,660,692
09/03/2013 23.37 23.42 22.89 23.08 1,223,867
08/30/2013 23.06 23.21 22.46 23.21 1,770,823
08/29/2013 22.69 23.12 22.57 22.77 1,053,256
08/28/2013 22.47 22.84 22.25 22.74 1,461,713
08/27/2013 22.4 22.57 22.25 22.45 1,259,172
08/26/2013 22.88 22.93 22.59 22.68 593,254
08/23/2013 22.7 22.96 22.52 22.93 641,928
08/22/2013 22.14 22.45 22.029 22.2 1,050,881
08/21/2013 22.95 23.13 22.19 22.25 1,808,626
08/20/2013 23.45 23.61 23.26 23.32 990,878
08/19/2013 23.33 23.61 23.12 23.51 1,400,524
08/16/2013 24.04 24.05 23.43 23.54 1,780,774
08/15/2013 23.2 24.09 23.12 23.92 1,918,701
08/14/2013 23 23.54 22.95 23.24 1,919,296
08/13/2013 22.28 22.68 22.25 22.68 1,231,456
08/12/2013 22.75 23.03 22.29 22.44 1,887,073
08/09/2013 21.92 22.42 21.9 22.27 1,522,063
08/08/2013 21.33 21.89 21.14 21.81 1,572,731
08/07/2013 21.16 21.23 20.98 21 977,576
08/06/2013 21.67 21.67 21.2 21.28 1,505,875
08/05/2013 21.98 22.015 21.63 21.68 1,019,631
08/02/2013 21.68 22.34 21.66 22.16 1,193,091
08/01/2013 21.55 21.76 21.34 21.73 1,334,670
07/31/2013 21.44 21.605 21.17 21.43 1,349,286
07/30/2013 21.57 21.62 21.3113 21.6 748,478
07/29/2013 21.41 21.76 21.385 21.56 1,386,348
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?