BRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	15.25	15.43	15.25	15.40	15.40	0.82%	1,706
Jul 2, 2025	15.16	15.29	15.15	15.27	15.27	-0.66%	3,120
Jul 1, 2025	15.23	15.38	15.23	15.38	15.38	-0.19%	4,416
Jun 30, 2025	15.04	15.41	15.04	15.41	15.41	1.91%	2,531
Jun 27, 2025	15.13	15.15	15.07	15.12	15.12	0.35%	2,803
Jun 26, 2025	15.01	15.08	15.00	15.06	15.06	1.96%	2,220
Jun 25, 2025	14.77	14.83	14.72	14.78	14.78	-1.65%	956
Jun 24, 2025	15.03	15.15	15.02	15.02	15.02	-0.01%	4,768
Jun 23, 2025	14.96	15.12	14.95	15.03	15.03	0.43%	1,198
Jun 20, 2025	15.16	15.16	14.92	14.96	14.96	-1.51%	3,637
Jun 18, 2025	15.22	15.32	15.19	15.19	15.19	-0.26%	3,735
Jun 17, 2025	15.30	15.36	15.12	15.23	15.23	-0.43%	6,311
Jun 16, 2025	15.23	15.33	15.16	15.29	15.29	2.73%	4,290
Jun 13, 2025	14.87	14.89	14.87	14.89	14.89	-0.57%	275
Jun 12, 2025	15.00	15.00	14.90	14.97	14.97	-0.15%	1,573
Jun 11, 2025	14.78	15.06	14.78	15.00	15.00	0.77%	9,745
Jun 10, 2025	14.98	15.00	14.79	14.88	14.88	0.41%	6,270
Jun 9, 2025	14.56	14.82	14.56	14.82	14.82	0.07%	1,967
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