U.S. markets open in 8 hours 48 minutes

BRF S.A. (BRFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.1800+0.0900 (+2.20%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20204.10004.20004.07004.18004.18002,353,100
Nov 23, 20204.05004.10003.99004.09004.09003,027,600
Nov 20, 20203.90003.95003.88003.88003.88004,187,000
Nov 19, 20203.96004.00003.90003.94003.94002,640,800
Nov 18, 20204.06004.11003.99004.00004.00002,751,100
Nov 17, 20203.71003.95003.71003.92003.92003,987,000
Nov 16, 20203.69003.74003.62003.71003.71002,928,100
Nov 13, 20203.57003.70003.54003.70003.70002,316,300
Nov 12, 20203.62003.70003.52003.53003.53002,479,700
Nov 11, 20203.64003.67003.56003.59003.59002,291,300
Nov 10, 20203.71003.73003.54003.66003.66003,005,000
Nov 09, 20203.49003.52003.41003.47003.47003,516,600
Nov 06, 20203.22003.35003.19003.35003.35002,197,300
Nov 05, 20203.11003.25003.09003.24003.24001,690,600
Nov 04, 20203.05003.11003.01003.06003.06001,996,500
Nov 03, 20202.99003.06002.97003.06003.06006,731,200
Nov 02, 20202.97003.04002.96003.03003.03001,599,000
Oct 30, 20202.98003.04002.94002.96002.96009,700,300
Oct 29, 20202.90002.98002.85002.97002.97005,117,100
Oct 28, 20202.97003.04002.96002.98002.98006,356,900
Oct 27, 20203.12003.17003.06003.06003.06007,544,600
Oct 26, 20203.19003.25003.16003.25003.25008,218,400
Oct 23, 20203.34003.34003.24003.27003.27001,447,800
Oct 22, 20203.26003.39003.25003.37003.37001,832,700
Oct 21, 20203.30003.33003.25003.26003.26001,422,300
Oct 20, 20203.31003.33003.25003.33003.33001,828,000
Oct 19, 20203.32003.35003.23003.23003.23001,858,700
Oct 16, 20203.32003.39003.31003.31003.31002,578,300
Oct 15, 20203.30003.37003.29003.32003.32001,826,200
Oct 14, 20203.31003.42003.29003.31003.31002,519,700
Oct 13, 20203.19003.28003.13003.25003.25002,005,700
Oct 12, 20203.21003.23003.17003.19003.1900955,100
Oct 09, 20203.20003.25003.16003.17003.17002,883,400
Oct 08, 20203.14003.25003.13003.25003.25002,115,000
Oct 07, 20203.20003.23003.13003.16003.16001,760,200
Oct 06, 20203.30003.33003.19003.22003.22003,518,400
Oct 05, 20203.20003.26003.18003.25003.25001,590,400
Oct 02, 20203.26003.33003.19003.21003.21001,941,000
Oct 01, 20203.23003.29003.18003.27003.27002,994,500
Sep 30, 20203.26003.30003.21003.28003.28002,927,700
Sep 29, 20203.30003.41003.22003.23003.23002,384,600
Sep 28, 20203.55003.57003.29003.35003.35004,546,500
Sep 25, 20203.53003.57003.47003.52003.52001,719,500
Sep 24, 20203.52003.66003.48003.61003.61003,117,100
Sep 23, 20203.70003.71003.53003.53003.53002,545,200
Sep 22, 20203.81003.87003.74003.77003.77001,244,100
Sep 21, 20203.80003.83003.71003.79003.79001,685,300
Sep 18, 20204.07004.17003.88003.88003.88002,419,700
Sep 17, 20204.08004.19004.03004.12004.12003,522,400
Sep 16, 20204.08004.16004.07004.07004.07001,462,000
Sep 15, 20203.99004.15003.93004.11004.11004,322,900
Sep 14, 20203.85003.98003.82003.93003.93002,682,300
Sep 11, 20203.88003.91003.77003.79003.79001,985,300
Sep 10, 20203.80004.01003.78003.87003.87004,437,000
Sep 09, 20203.77003.86003.73003.77003.77003,205,900
Sep 08, 20203.67003.82003.63003.69003.69003,298,300
Sep 04, 20203.78003.82003.68003.78003.78002,095,800
Sep 03, 20203.86003.93003.75003.79003.79005,991,000
Sep 02, 20203.73003.86003.71003.85003.85007,946,200
Sep 01, 20203.64003.74003.63003.72003.72008,797,500
Aug 31, 20203.66003.71003.59003.60003.60003,092,100
Aug 28, 20203.62003.74003.61003.71003.71003,529,100
Aug 27, 20203.60003.63003.50003.55003.55003,043,600
Aug 26, 20203.60003.60003.41003.49003.49006,083,400
Aug 25, 20203.62003.64003.56003.64003.64002,849,000
Aug 24, 20203.70003.74003.60003.67003.67001,902,200
Aug 21, 20203.69003.69003.61003.68003.68001,296,700
Aug 20, 20203.73003.75003.61003.72003.72003,002,600
Aug 19, 20203.89003.92003.76003.76003.76002,297,300
Aug 18, 20203.90003.93003.83003.87003.87001,688,700
Aug 17, 20203.81003.91003.81003.82003.82002,236,100
Aug 14, 20203.90003.93003.80003.82003.82002,151,400
Aug 13, 20204.02004.11003.88003.90003.90003,531,300
Aug 12, 20204.16004.20004.00004.17004.17002,053,800
Aug 11, 20204.11004.27004.07004.17004.17002,026,900
Aug 10, 20204.20004.22003.97004.01004.01002,427,700
Aug 07, 20204.02004.24003.98004.14004.14003,199,400
Aug 06, 20204.00004.17004.00004.09004.09003,001,100
Aug 05, 20203.89003.94003.83003.92003.92001,572,800
Aug 04, 20203.87003.94003.77003.87003.87001,967,500
Aug 03, 20203.87003.97003.85003.89003.89001,584,000
Jul 31, 20204.08004.09003.97003.98003.98001,761,100
Jul 30, 20204.23004.26004.10004.14004.14002,399,700
Jul 29, 20204.23004.35004.21004.25004.25002,298,800
Jul 28, 20203.92004.22003.90004.15004.15002,692,000
Jul 27, 20203.89003.95003.85003.92003.92001,617,200
Jul 24, 20203.91004.00003.84003.93003.93001,362,400
Jul 23, 20204.02004.06003.91003.93003.93002,081,000
Jul 22, 20204.02004.12004.00004.04004.04002,082,000
Jul 21, 20204.07004.08004.01004.04004.04001,865,500
Jul 20, 20203.91004.03003.89003.99003.99002,952,200
Jul 17, 20203.80003.94003.79003.85003.85002,173,400
Jul 16, 20203.82003.86003.75003.81003.81002,033,800
Jul 15, 20203.85003.87003.76003.80003.80001,815,700
Jul 14, 20203.71003.83003.66003.80003.80002,213,900
Jul 13, 20203.87003.91003.76003.76003.76002,804,600
Jul 10, 20203.85003.90003.83003.88003.88002,137,800
Jul 09, 20203.97004.04003.88003.88003.88002,310,600
Jul 08, 20203.93004.00003.91003.94003.94002,084,900
Jul 07, 20204.03004.06003.83003.84003.84002,167,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...