BRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	14.76	14.87	14.64	14.81	14.81	-0.14%	1,563
Jun 5, 2025	14.90	14.94	14.83	14.83	14.83	0.34%	1,797
Jun 4, 2025	14.92	14.93	14.73	14.78	14.78	-0.07%	4,624
Jun 3, 2025	14.49	14.84	14.49	14.79	14.79	2.21%	3,517
Jun 2, 2025	14.45	14.48	14.43	14.47	14.47	0.24%	3,388
May 30, 2025	14.32	14.44	14.32	14.44	14.44	-1.08%	7,320
May 29, 2025	14.52	14.62	14.52	14.59	14.59	0.05%	10,525
May 28, 2025	14.55	14.59	14.44	14.59	14.59	-0.71%	4,041
May 27, 2025	14.70	14.73	14.52	14.69	14.69	2.46%	2,676
May 23, 2025	13.87	14.34	13.87	14.34	14.34	0.91%	3,140
May 22, 2025	14.27	14.55	14.21	14.21	14.21	-0.47%	5,886
May 21, 2025	14.29	14.29	14.23	14.28	14.28	-0.70%	1,193
May 20, 2025	14.32	14.38	14.32	14.38	14.38	-0.07%	1,411
May 19, 2025	14.20	14.47	14.20	14.39	14.39	0.72%	2,950
May 16, 2025	14.10	14.29	14.10	14.28	14.28	1.05%	8,587
May 15, 2025	14.22	14.22	14.09	14.13	14.13	0.58%	911
May 14, 2025	14.22	14.22	14.05	14.05	14.05	-0.99%	389
May 13, 2025	13.84	14.26	13.84	14.19	14.19	3.33%	16,091
May 12, 2025	13.90	13.90	13.68	13.74	13.74	-0.87%	2,887
May 9, 2025	13.83	13.94	13.80	13.86	13.86	-0.45%	2,483
May 8, 2025	13.75	14.00	13.75	13.92	13.92	4.03%	7,134
May 7, 2025	13.50	13.50	13.33	13.38	13.38	-1.04%	2,997
May 6, 2025	13.52	13.53	13.43	13.52	13.52	-0.43%	6,507
May 5, 2025	13.52	13.58	13.47	13.58	13.58	-1.04%	2,570
May 2, 2025	13.72	13.74	13.68	13.72	13.72	0.67%	1,155
May 1, 2025	13.70	13.78	13.51	13.63	13.63	-0.51%	25,482
Apr 30, 2025	13.53	13.70	13.50	13.70	13.70	0.29%	13,571
Apr 29, 2025	13.89	13.89	13.66	13.66	13.66	-0.36%	17,956
Apr 28, 2025	13.61	13.81	13.61	13.71	13.71	0.27%	3,765
Apr 25, 2025	13.57	13.70	13.55	13.67	13.67	-0.05%	4,447
Apr 24, 2025	13.47	13.75	13.47	13.68	13.68	2.55%	4,483
Apr 23, 2025	13.58	13.58	13.34	13.34	13.34	0.68%	2,594
Apr 22, 2025	12.83	13.27	12.83	13.25	13.25	3.88%	12,397
Apr 21, 2025	12.80	12.85	12.70	12.76	12.76	-0.74%	19,832
Apr 17, 2025	12.85	12.85	12.85	12.85	12.85	2.36%	101
Apr 16, 2025	12.56	12.56	12.50	12.55	12.55	0.95%	498
Apr 15, 2025	12.40	12.47	12.39	12.44	12.44	-0.69%	10,470
Apr 14, 2025	12.45	12.52	12.45	12.52	12.52	2.26%	1,508
Apr 11, 2025	12.25	12.25	12.25	12.25	12.25	2.08%	248
Apr 10, 2025	12.02	12.02	11.77	12.00	12.00	-2.32%	2,589
Apr 9, 2025	11.50	12.30	11.50	12.28	12.28	5.48%	2,473
Apr 8, 2025	12.23	12.23	11.64	11.64	11.64	-2.09%	4,706
Apr 7, 2025	11.76	12.15	11.66	11.89	11.89	-2.86%	13,551
Apr 4, 2025	12.43	12.43	12.20	12.24	12.24	-7.55%	9,028
Apr 3, 2025	13.23	13.27	13.12	13.24	13.24	1.96%	70,437
Apr 2, 2025	12.89	13.00	12.89	12.99	12.99	0.32%	3,156
Apr 1, 2025	12.77	12.95	12.77	12.94	12.94	1.45%	662
Mar 31, 2025	12.68	12.79	12.63	12.76	12.76	-0.20%	3,892
Mar 28, 2025	12.80	12.81	12.72	12.78	12.78	-1.25%	2,086
Mar 27, 2025	12.90	13.07	12.90	12.95	12.95	0.66%	5,866