BRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.77	16.96	16.77	16.94	16.93	2.92%	2,747
Jul 9, 2026	16.06	16.46	16.06	16.46	16.45	2.43%	789
Jul 8, 2026	16.18	16.18	16.00	16.07	16.07	-1.05%	11,306
Jul 7, 2026	16.23	16.27	16.23	16.24	16.24	-0.99%	2,675
Jul 6, 2026	16.29	16.40	16.29	16.40	16.40	0.60%	421
Jul 2, 2026	16.48	16.48	16.30	16.30	16.30	-0.12%	1,250
Jul 1, 2026	16.38	16.38	16.32	16.32	16.32	-0.69%	261
Jun 30, 2026	16.35	16.46	16.35	16.43	16.43	-0.46%	2,759
Jun 29, 2026	16.57	16.57	16.48	16.51	16.51	-0.46%	1,067
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