BRFS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 3.73 | -0.11 | -2.86% | 3.82 | 3.83 | 3.71 | 2,357,518 |
May 21 2024 | 3.84 | -0.03 | -0.78% | 3.87 | 3.88 | 3.775 | 1,526,554 |
May 20 2024 | 3.87 | 0.09 | 2.38% | 3.81 | 3.89 | 3.8001 | 3,333,402 |
May 17 2024 | 3.78 | 0.04 | 1.07% | 3.77 | 3.83 | 3.77 | 3,841,114 |
May 16 2024 | 3.74 | 0.09 | 2.47% | 3.66 | 3.75 | 3.66 | 2,753,600 |
May 15 2024 | 3.65 | 0.06 | 1.67% | 3.63 | 3.67 | 3.58 | 3,257,395 |
May 14 2024 | 3.59 | 0.06 | 1.70% | 3.56 | 3.65 | 3.5402 | 1,737,573 |
May 13 2024 | 3.53 | -0.03 | -0.84% | 3.49 | 3.57 | 3.47 | 2,996,776 |
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% | 3.35 | 3.41 | 3.31 | 2,282,835 |
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% | 3.39 | 3.445 | 3.34 | 3,816,558 |
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% | 3.355 | 3.39 | 3.311 | 3,066,886 |
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% | 3.19 | 3.26 | 3.19 | 7,719,806 |
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% | 3.1413 | 3.18 | 3.12 | 2,260,972 |
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 | 3.40 | 3.295 | 4,777,940 |
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 |