Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.56 | -0.14 | -3.78% | 3.70 | 3.71 | 3.54 | 3,236,948 |
| May 09 2024 | 3.70 | -0.02 | -0.54% | 3.61 | 3.72 | 3.57 | 3,057,554 |
| May 08 2024 | 3.72 | 0.36 | 10.71% | 3.59 | 3.80 | 3.55 | 12,907,374 |
| May 07 2024 | 3.36 | 0.15 | 4.67% | 3.27 | 3.38 | 3.26 | 5,305,305 |
| May 06 2024 | 3.21 | -0.12 | -3.60% | 3.23 | 3.31 | 3.15 | 7,061,560 |
| May 03 2024 | 3.33 | 0.03 | 0.91% | 3.32 | 3.42 | 3.31 | 6,201,115 |
| May 02 2024 | 3.30 | -0.03 | -0.90% | 3.36 | 3.39 | 3.30 | 3,681,427 |
| May 01 2024 | 3.33 | 0.04 | 1.22% | 3.30 | 3.395 | 3.245 | 1,535,419 |
| Apr 30 2024 | 3.29 | -0.11 | -3.24% | 3.35 | 3.38 | 3.273 | 1,949,951 |
| Apr 29 2024 | 3.40 | -0.05 | -1.45% | 3.45 | 3.46 | 3.38 | 2,432,616 |
| Apr 26 2024 | 3.45 | 0.08 | 2.37% | 3.43 | 3.50 | 3.425 | 2,050,772 |
| Apr 25 2024 | 3.37 | -0.02 | -0.59% | 3.33 | 3.41 | 3.31 | 2,340,145 |
| Apr 24 2024 | 3.39 | -0.04 | -1.17% | 3.39 | 3.4275 | 3.35 | 3,596,940 |
| Apr 23 2024 | 3.43 | 0.09 | 2.69% | 3.28 | 3.47 | 3.275 | 4,318,652 |
| Apr 22 2024 | 3.34 | 0.06 | 1.83% | 3.27 | 3.36 | 3.21 | 5,257,485 |
| Apr 19 2024 | 3.28 | 0.01 | 0.31% | 3.26 | 3.345 | 3.25 | 2,517,524 |
| Apr 18 2024 | 3.27 | 0.01 | 0.31% | 3.24 | 3.275 | 3.15 | 3,107,018 |
| Apr 17 2024 | 3.26 | -0.14 | -4.12% | 3.41 | 3.41 | 3.242 | 3,326,071 |
| Apr 16 2024 | 3.40 | -0.07 | -2.02% | 3.44 | 3.455 | 3.34 | 4,075,467 |
| Apr 15 2024 | 3.47 | 0.28 | 8.78% | 3.35 | 3.52 | 3.31 | 5,646,345 |
| Apr 12 2024 | 3.19 | -0.14 | -4.20% | 3.26 | 3.28 | 3.135 | 3,741,707 |
| Apr 11 2024 | 3.33 | -0.02 | -0.60% | 3.33 | 3.36 | 3.22 | 3,139,130 |
| Apr 10 2024 | 3.35 | -0.11 | -3.18% | 3.33 | 3.39 | 3.311 | 3,146,634 |
| Apr 09 2024 | 3.46 | 0.10 | 2.98% | 3.39 | 3.52 | 3.39 | 3,841,538 |
| Apr 08 2024 | 3.36 | 0.13 | 4.02% | 3.25 | 3.38 | 3.245 | 8,150,263 |
| Apr 05 2024 | 3.23 | 0.05 | 1.57% | 3.20 | 3.26 | 3.18 | 7,881,929 |
| Apr 04 2024 | 3.18 | -0.01 | -0.31% | 3.21 | 3.26 | 3.155 | 7,286,482 |
| Apr 03 2024 | 3.19 | 0.04 | 1.27% | 3.12 | 3.2089 | 3.065 | 2,960,961 |
| Apr 02 2024 | 3.15 | 0.00 | 0.00% | 3.16 | 3.18 | 3.12 | 2,468,040 |
| Apr 01 2024 | 3.15 | -0.11 | -3.37% | 3.25 | 3.25 | 3.145 | 1,508,923 |
| Mar 28 2024 | 3.26 | 0.09 | 2.84% | 3.20 | 3.30 | 3.20 | 2,679,845 |
| Mar 27 2024 | 3.17 | -0.03 | -0.94% | 3.18 | 3.205 | 3.16 | 1,442,637 |
| Mar 26 2024 | 3.20 | -0.09 | -2.74% | 3.26 | 3.26 | 3.19 | 1,723,922 |
| Mar 25 2024 | 3.29 | 0.01 | 0.30% | 3.28 | 3.3581 | 3.28 | 2,419,111 |
| Mar 22 2024 | 3.28 | -0.09 | -2.67% | 3.26 | 3.29 | 3.23 | 2,342,200 |
| Mar 21 2024 | 3.37 | -0.01 | -0.30% | 3.39 | 3.4071 | 3.32 | 2,168,313 |
| Mar 20 2024 | 3.38 | 0.05 | 1.50% | 3.35 | 3.395 | 3.305 | 3,913,827 |
| Mar 19 2024 | 3.33 | 0.07 | 2.15% | 3.24 | 3.38 | 3.24 | 3,572,553 |
| Mar 18 2024 | 3.26 | -0.05 | -1.51% | 3.29 | 3.296 | 3.22 | 3,065,907 |
| Mar 15 2024 | 3.31 | -0.11 | -3.22% | 3.40 | 3.405 | 3.295 | 4,845,350 |
| Mar 14 2024 | 3.42 | 0.02 | 0.59% | 3.40 | 3.435 | 3.3701 | 4,062,159 |
| Mar 13 2024 | 3.40 | 0.00 | 0.00% | 3.41 | 3.4494 | 3.37 | 4,030,354 |
| Mar 12 2024 | 3.40 | 0.06 | 1.80% | 3.31 | 3.43 | 3.255 | 8,856,955 |
| Mar 11 2024 | 3.34 | 0.02 | 0.60% | 3.33 | 3.3875 | 3.30 | 2,706,013 |
| Mar 08 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.3508 | 3.272 | 2,730,035 |
| Mar 07 2024 | 3.32 | 0.07 | 2.15% | 3.25 | 3.34 | 3.21 | 2,828,483 |
| Mar 06 2024 | 3.25 | 0.04 | 1.25% | 3.25 | 3.30 | 3.225 | 2,857,444 |
| Mar 05 2024 | 3.21 | 0.11 | 3.55% | 3.19 | 3.29 | 3.19 | 3,447,226 |
| Mar 04 2024 | 3.10 | 0.09 | 2.99% | 3.05 | 3.135 | 3.02 | 6,235,025 |
| Mar 01 2024 | 3.01 | -0.05 | -1.63% | 3.03 | 3.04 | 2.96 | 3,215,776 |
| Feb 29 2024 | 3.06 | 0.01 | 0.33% | 3.02 | 3.11 | 3.00 | 4,061,325 |
| Feb 28 2024 | 3.05 | -0.04 | -1.29% | 3.16 | 3.195 | 3.05 | 5,731,722 |
| Feb 27 2024 | 3.09 | 0.29 | 10.36% | 2.98 | 3.16 | 2.9601 | 9,572,321 |
| Feb 26 2024 | 2.80 | 0.11 | 4.09% | 2.80 | 2.845 | 2.78 | 5,629,836 |
| Feb 23 2024 | 2.69 | -0.08 | -2.89% | 2.71 | 2.73 | 2.67 | 2,493,036 |
| Feb 22 2024 | 2.77 | -0.04 | -1.42% | 2.80 | 2.835 | 2.77 | 1,530,462 |
| Feb 21 2024 | 2.81 | 0.01 | 0.36% | 2.81 | 2.835 | 2.73 | 3,253,916 |
| Feb 20 2024 | 2.80 | -0.06 | -2.10% | 2.81 | 2.85 | 2.78 | 2,545,318 |
| Feb 16 2024 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 2.80 | 2,104,583 |
| Feb 15 2024 | 2.87 | 0.05 | 1.77% | 2.88 | 2.9515 | 2.84 | 1,412,676 |
| Feb 14 2024 | 2.82 | 0.04 | 1.44% | 2.80 | 2.89 | 2.79 | 1,589,797 |
| Feb 13 2024 | 2.78 | -0.05 | -1.77% | 2.80 | 2.82 | 2.72 | 1,069,614 |
