BRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	19.69	19.69	19.69	19.69	19.69	-1.92%	3,353
Oct 21, 2026	20.37	20.37	20.06	20.08	20.08	-1.78%	10,998
Oct 20, 2026	19.94	20.53	19.94	20.44	20.44	3.02%	34,639
Oct 19, 2026	19.71	19.84	19.66	19.84	19.84	2.83%	1,528
Oct 16, 2026	19.46	19.46	19.08	19.29	19.29	0.59%	5,971
Oct 15, 2026	19.36	19.53	19.18	19.18	19.18	-3.07%	2,592
Oct 14, 2026	19.50	19.83	19.40	19.79	19.79	-1.99%	14,185
Oct 13, 2026	20.60	20.60	20.19	20.19	20.19	-4.08%	15,262
Oct 12, 2026	21.00	21.17	20.96	21.05	21.05	0.24%	41,294
Oct 9, 2026	20.67	21.00	20.49	21.00	21.00	5.26%	16,549
Oct 8, 2026	19.54	20.23	19.54	19.95	19.95	2.20%	10,059
Oct 7, 2026	19.51	19.69	19.50	19.52	19.52	0.31%	3,458
Oct 6, 2026	19.55	19.63	19.22	19.46	19.46	2.11%	15,211
Oct 5, 2026	18.75	19.28	18.75	19.06	19.06	13.51%	33,672
Oct 2, 2026	16.63	16.79	16.63	16.79	16.79	3.00%	160
Oct 1, 2026	16.13	16.30	16.13	16.30	16.30	-0.48%	587
Sep 30, 2026	16.38	16.38	16.38	16.38	16.38	3.02%	161
Sep 29, 2026	15.64	15.90	15.64	15.90	15.90	0.51%	1,078
Sep 28, 2026	15.82	15.82	15.82	15.82	15.82	-1.70%	241
Sep 25, 2026	16.03	16.09	16.03	16.09	16.09	0.43%	377
Sep 24, 2026	16.16	16.16	16.03	16.03	16.02	-1.20%	1,042
Sep 23, 2026	16.49	16.49	16.22	16.22	16.22	-3.18%	1,539
Sep 22, 2026	16.49	16.75	16.49	16.75	16.75	0.44%	2,127
Sep 21, 2026	16.41	16.69	16.33	16.68	16.68	2.96%	13,342
Sep 18, 2026	16.12	16.20	16.03	16.20	16.20	-0.19%	4,315
Sep 17, 2026	16.23	16.25	16.12	16.23	16.23	-0.46%	766
Sep 16, 2026	16.42	16.42	16.30	16.31	16.31	0.03%	2,647
Sep 15, 2026	16.29	16.36	16.29	16.30	16.30	-0.27%	784
Sep 14, 2026	16.18	16.42	16.13	16.35	16.34	-1.58%	4,600
Sep 11, 2026	16.86	16.86	16.61	16.61	16.61	-2.02%	18,757
Sep 10, 2026	16.70	17.02	16.70	16.95	16.95	1.34%	39,871
Sep 9, 2026	16.77	16.77	16.73	16.73	16.73	-1.85%	477
Sep 8, 2026	17.15	17.15	16.96	17.04	17.04	1.26%	6,401
Sep 4, 2026	16.67	16.83	16.67	16.83	16.83	-0.06%	1,996
Sep 3, 2026	17.00	17.08	16.74	16.84	16.84	0.21%	14,338
Sep 2, 2026	16.80	16.81	16.79	16.81	16.80	3.77%	1,112
Sep 1, 2026	16.05	16.31	16.05	16.19	16.19	1.43%	3,616
Aug 31, 2026	16.02	16.02	15.97	15.97	15.96	1.71%	2,000
Aug 28, 2026	15.78	15.78	15.60	15.70	15.70	-0.65%	480
Aug 27, 2026	15.80	15.90	15.80	15.80	15.80	-0.57%	4,267
Aug 26, 2026	15.89	15.90	15.89	15.89	15.89	0.19%	2,270
Aug 25, 2026	15.61	15.88	15.56	15.86	15.86	1.87%	3,512
Aug 24, 2026	15.52	15.57	15.52	15.57	15.57	0.58%	1,279
Aug 21, 2026	15.53	15.54	15.40	15.48	15.48	2.92%	888
Aug 20, 2026	15.11	15.11	14.96	15.04	15.04	-0.06%	2,638
Aug 19, 2026	15.22	15.22	15.05	15.05	15.05	1.49%	14,273
Aug 18, 2026	14.85	14.85	14.83	14.83	14.83	-1.03%	2,633
Aug 17, 2026	14.92	15.01	14.91	14.98	14.98	0.48%	3,965
Aug 14, 2026	15.05	15.05	14.72	14.91	14.91	-1.08%	11,685
Aug 13, 2026	15.02	15.08	15.00	15.08	15.08	-0.43%	2,006