BRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.22	16.68	16.22	16.59	16.59	1.56%	4,475
Jun 25, 2026	16.44	16.44	16.32	16.33	16.33	0.66%	2,479
Jun 24, 2026	16.22	16.26	16.22	16.22	16.22	-0.18%	1,265
Jun 23, 2026	16.19	16.25	16.14	16.25	16.25	-0.30%	562
Jun 22, 2026	16.22	16.38	16.22	16.30	16.30	0.81%	3,058
Jun 18, 2026	16.32	16.32	16.10	16.17	16.17	-1.21%	27,657
Jun 17, 2026	16.95	16.95	16.37	16.37	16.37	-2.57%	5,601
Jun 16, 2026	16.90	16.90	16.72	16.80	16.80	-2.18%	6,653
Jun 15, 2026	17.77	17.77	17.10	17.17	17.17	-0.61%	14,398
Jun 12, 2026	17.23	17.38	17.21	17.28	17.28	0.85%	5,563
Jun 11, 2026	16.72	17.14	16.63	17.13	17.13	3.78%	1,272
Jun 10, 2026	16.45	16.51	16.40	16.51	16.51	-0.63%	1,570
Jun 9, 2026	16.61	16.65	16.54	16.62	16.62	1.34%	5,912
Jun 8, 2026	16.52	16.52	16.26	16.40	16.39	-0.85%	25,845
Jun 5, 2026	16.68	16.75	16.51	16.54	16.54	-2.28%	6,156
Jun 4, 2026	17.11	17.11	16.92	16.92	16.92	0.41%	7,022
Jun 3, 2026	17.29	17.29	16.77	16.85	16.85	-4.64%	32,556
Jun 2, 2026	17.66	17.68	17.66	17.67	17.67	0.54%	564
Jun 1, 2026	17.55	17.58	17.47	17.58	17.58	-0.31%	2,672
May 29, 2026	17.56	17.63	17.37	17.63	17.63	-1.06%	6,583
May 28, 2026	17.63	17.89	17.63	17.82	17.82	0.80%	913
May 27, 2026	17.79	17.79	17.62	17.68	17.68	-0.21%	11,157
May 26, 2026	17.74	17.74	17.60	17.72	17.72	1.06%	1,793
May 22, 2026	17.72	17.72	17.53	17.53	17.53	-1.52%	2,851
May 21, 2026	17.70	17.92	17.70	17.80	17.80	-0.27%	4,775
May 20, 2026	17.30	17.88	17.29	17.85	17.85	4.28%	2,691
May 19, 2026	17.09	17.28	17.09	17.12	17.12	-2.33%	5,601
May 18, 2026	17.45	17.53	17.45	17.53	17.52	0.82%	2,234
May 15, 2026	17.46	17.46	17.25	17.38	17.38	-3.33%	64,492
May 14, 2026	17.76	18.01	17.76	17.98	17.98	1.40%	2,248
May 13, 2026	18.50	18.50	17.73	17.73	17.73	-4.74%	2,879
May 12, 2026	18.64	18.64	18.50	18.62	18.62	-0.24%	746
May 11, 2026	18.91	19.02	18.51	18.66	18.66	-2.33%	12,078
May 8, 2026	19.47	19.66	19.11	19.11	19.11	0.45%	8,393
May 7, 2026	19.36	19.42	18.99	19.02	19.02	-2.39%	5,295
May 6, 2026	19.58	19.60	19.44	19.49	19.48	1.82%	4,569
May 5, 2026	18.83	19.14	18.83	19.14	19.14	2.11%	1,329
May 4, 2026	19.22	19.22	18.63	18.74	18.74	-1.00%	13,936
May 1, 2026	18.73	18.94	18.73	18.93	18.93	-0.34%	2,612
Apr 30, 2026	18.72	19.00	18.70	19.00	18.99	2.70%	9,972
Apr 29, 2026	18.66	18.71	18.50	18.50	18.50	-1.09%	959
Apr 28, 2026	18.62	18.77	18.62	18.70	18.70	-0.85%	2,922
Apr 27, 2026	19.22	19.22	18.85	18.86	18.86	-1.31%	5,612
Apr 24, 2026	19.25	19.28	19.09	19.11	19.11	-0.91%	20,361
Apr 23, 2026	19.66	19.69	19.23	19.29	19.28	-2.29%	9,896
Apr 22, 2026	19.82	19.82	19.74	19.74	19.74	-0.37%	2,092
Apr 21, 2026	20.23	20.44	19.80	19.81	19.81	-1.12%	46,965
Apr 20, 2026	19.91	20.21	19.91	20.03	20.03	0.64%	5,039
Apr 17, 2026	20.22	20.23	19.90	19.91	19.91	0.53%	3,140
Apr 16, 2026	19.78	19.86	19.78	19.80	19.80	-0.30%	992
Apr 15, 2026	20.12	20.12	19.74	19.86	19.86	-0.78%	7,467
Apr 14, 2026	20.01	20.21	20.01	20.02	20.02	0.51%	8,711
Apr 13, 2026	19.70	19.94	19.54	19.92	19.91	0.94%	4,844
Apr 10, 2026	19.68	19.92	19.52	19.73	19.73	1.16%	5,972
Apr 9, 2026	19.13	19.56	18.93	19.50	19.50	3.17%	12,046
Apr 8, 2026	19.26	19.27	18.79	18.91	18.91	3.87%	6,744
Apr 7, 2026	18.21	18.28	18.08	18.20	18.20	-1.41%	2,903
Apr 6, 2026	18.57	18.58	18.46	18.46	18.46	-0.01%	819
Apr 2, 2026	18.32	18.59	18.29	18.46	18.46	0.12%	5,820
Apr 1, 2026	18.50	18.61	18.44	18.44	18.44	0.76%	6,360
Mar 31, 2026	17.74	18.30	17.74	18.30	18.30	4.69%	17,461
Mar 30, 2026	17.49	17.60	17.37	17.48	17.48	0.91%	3,333
Mar 27, 2026	17.40	17.58	17.29	17.32	17.32	-1.45%	11,954
Mar 26, 2026	17.91	17.92	17.58	17.58	17.58	-2.74%	2,613
Mar 25, 2026	17.76	18.17	17.76	18.07	18.07	3.56%	3,222
Mar 24, 2026	17.35	17.45	17.31	17.45	17.45	-1.06%	16,478
Mar 23, 2026	17.13	17.67	17.13	17.64	17.64	6.91%	8,613
Mar 20, 2026	16.71	16.73	16.46	16.50	16.50	-4.77%	7,749
Mar 19, 2026	16.70	17.33	16.70	17.33	17.33	0.79%	3,161
Mar 18, 2026	17.43	17.51	17.13	17.19	17.19	-1.77%	2,263
Mar 17, 2026	17.78	17.78	17.48	17.50	17.50	0.17%	4,100
Mar 16, 2026	17.20	17.62	17.20	17.47	17.47	3.37%	3,854
Mar 13, 2026	17.72	17.72	16.80	16.90	16.90	-2.77%	10,044
Mar 12, 2026	17.89	17.89	17.38	17.38	17.38	-4.82%	5,096
Mar 11, 2026	18.37	18.54	18.16	18.26	18.26	-0.15%	3,771
Mar 10, 2026	18.04	18.62	17.99	18.29	18.29	0.87%	2,098
Mar 9, 2026	17.82	18.18	17.59	18.13	18.13	1.65%	12,933
Mar 6, 2026	17.56	17.85	17.54	17.84	17.84	-0.63%	5,804
Mar 5, 2026	18.36	18.36	17.95	17.95	17.95	-3.69%	6,385
Mar 4, 2026	18.51	18.64	18.51	18.64	18.64	2.06%	1,022
Mar 3, 2026	18.16	18.33	17.67	18.26	18.26	-4.56%	24,131
Mar 2, 2026	18.88	19.13	18.81	19.13	19.13	-1.89%	8,537
Feb 27, 2026	19.46	19.63	19.44	19.50	19.50	-0.86%	5,190
Feb 26, 2026	19.61	19.72	19.42	19.67	19.67	0.33%	10,860
Feb 25, 2026	19.58	19.68	19.50	19.61	19.61	-0.12%	6,958
Feb 24, 2026	19.45	19.72	19.44	19.63	19.63	1.63%	11,120
Feb 23, 2026	19.35	19.54	19.20	19.31	19.31	-0.39%	7,869
Feb 20, 2026	19.12	19.48	18.96	19.39	19.39	1.09%	12,545
Feb 19, 2026	18.81	19.18	18.79	19.18	19.18	2.13%	12,467
Feb 18, 2026	18.75	18.99	18.60	18.78	18.78	1.32%	17,294
Feb 17, 2026	18.53	18.69	18.22	18.54	18.54	-0.83%	45,994
Feb 13, 2026	18.70	18.74	18.33	18.69	18.69	-0.53%	5,337
Feb 12, 2026	19.38	19.38	18.77	18.79	18.79	-2.60%	19,149
Feb 11, 2026	19.21	19.48	19.21	19.29	19.29	1.51%	7,593
Feb 10, 2026	18.97	19.10	18.91	19.00	19.00	-0.04%	6,820
Feb 9, 2026	18.73	19.01	18.73	19.01	19.01	1.49%	8,523
Feb 6, 2026	18.80	18.80	18.56	18.73	18.73	1.01%	6,208
Feb 5, 2026	18.81	18.85	18.55	18.55	18.55	-0.45%	4,021
Feb 4, 2026	19.06	19.16	18.50	18.63	18.63	-3.12%	6,835
Feb 3, 2026	19.18	19.45	18.97	19.23	19.23	2.44%	10,486