Get the Stockscreener App
3.19
2.45%
-0.08
After Hours:
3.20
0.01
+0.31%
Overview
News
Price History
Option Chain
Why BRFS Down?
Discussions
Forecast
Stock Split
Dividend History
Brf S A Adr Stock (BRFS) Price History
The historical daily chart and data for Brf S A Adr stock (BRFS), adjusted for splits and dividends, show that the latest closing stock price as of March 13, 2025, is $3.19.
- Brf S A Adr all-time high stock price is $27.31, occurred on November 21, 2014.
- The lowest Brf S A Adr stock price recorded was $1.055 on March 24, 2023. Since then, Brf S A Adr's stock price has risen over 202.37% to $3.19 now.
- The 52-week high stock price for BRFS is $4.87, representing a 52.66% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for BRFS is $2.99, indicating a -6.27% decrease from the current share price, occurred on February 27, 2025.
- The closing price of Brf S A Adr (BRFS) stock in the beginning of 2024 was $4.11. The stock closed the year at $1.58, a loss of over -61.56% for the year.
The table below shows more information about BRFS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $3.23 | $3.16 | $0.07 | 1,002,648.0 | -2.45% |
| Mar 12, 2025 | $3.27 | $3.20 | $0.07 | 1,499,625.0 | +3.15% |
| Mar 11, 2025 | $3.23 | $3.14 | $0.09 | 1,538,127.0 | -1.55% |
| Mar 10, 2025 | $3.32 | $3.18 | $0.14 | 1,299,716.0 | -3.01% |
| Mar 07, 2025 | $3.33 | $3.23 | $0.10 | 1,296,606.0 | +3.11% |
| Mar 06, 2025 | $3.39 | $3.20 | $0.19 | 2,496,483.0 | -0.62% |
| Mar 05, 2025 | $3.29 | $3.07 | $0.215 | 4,409,727.0 | +4.85% |
| Mar 04, 2025 | $3.10 | $3.09 | $0.01 | 158,299.0 | +0.00% |
| Mar 03, 2025 | $3.17 | $3.08 | $0.09 | 832,376.0 | +0.65% |
| Feb 28, 2025 | $3.19 | $3.03 | $0.16 | 3,345,867.0 | -2.23% |
| Feb 27, 2025 | $3.19 | $2.99 | $0.20 | 5,176,745.0 | -5.14% |
| Feb 26, 2025 | $3.36 | $3.23 | $0.135 | 2,547,459.0 | -0.90% |
| Feb 25, 2025 | $3.38 | $3.32 | $0.055 | 1,030,278.0 | +1.52% |
| Feb 24, 2025 | $3.36 | $3.27 | $0.09 | 2,034,003.0 | -1.79% |
| Feb 21, 2025 | $3.37 | $3.29 | $0.08 | 1,099,904.0 | +0.60% |
| Feb 20, 2025 | $3.37 | $3.32 | $0.05 | 1,817,670.0 | -1.19% |
| Feb 19, 2025 | $3.42 | $3.33 | $0.09 | 1,638,155.0 | -0.59% |
| Feb 18, 2025 | $3.48 | $3.38 | $0.10 | 2,793,905.0 | -3.69% |
| Feb 14, 2025 | $3.54 | $3.38 | $0.16 | 2,634,900.0 | +3.23% |
| Feb 13, 2025 | $3.48 | $3.38 | $0.095 | 1,622,335.0 | -3.40% |
| Feb 12, 2025 | $3.57 | $3.51 | $0.06 | 2,240,449.0 | -3.55% |
Brf S A Adr Stock (BRFS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brf S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRFS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brf S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brf S A Adr Stock (BRFS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $3.39 | $3.07 | $0.32 | 15,536,255.0 | +3.91% |
| Feb, 2025 | $3.79 | $2.99 | $0.80 | 39,462,826.0 | -18.13% |
| Jan, 2025 | $4.09 | $3.54 | $0.555 | 39,957,053.0 | -7.86% |
Brf S A Adr Stock (BRFS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.87 | $3.96 | $0.905 | 51,325,071.0 | -0.48% |
| Nov, 2024 | $4.63 | $4.05 | $0.585 | 47,492,984.0 | -9.63% |
| Oct, 2024 | $4.66 | $4.03 | $0.635 | 54,828,826.0 | +4.58% |
| Sep, 2024 | $4.69 | $4.23 | $0.46 | 44,547,961.0 | -5.21% |
| Aug, 2024 | $4.76 | $3.51 | $1.25 | 59,472,866.0 | +22.61% |
| Jul, 2024 | $4.25 | $3.62 | $0.625 | 43,717,170.0 | -7.62% |
| Jun, 2024 | $4.08 | $3.36 | $0.725 | 48,540,243.0 | +12.12% |
| May, 2024 | $3.89 | $3.15 | $0.74 | 76,868,927.0 | +10.33% |
| Apr, 2024 | $3.52 | $3.06 | $0.455 | 84,688,244.0 | +0.92% |
| Mar, 2024 | $3.45 | $2.96 | $0.4894 | 69,134,009.0 | +6.54% |
| Feb, 2024 | $3.19 | $2.67 | $0.525 | 61,628,908.0 | +9.29% |
| Jan, 2024 | $3.02 | $2.45 | $0.57 | 73,973,314.0 | +0.72% |
Brf S A Adr Stock (BRFS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.06 | $2.70 | $0.365 | 47,556,330.0 | -4.79% |
| Nov, 2023 | $3.08 | $2.10 | $0.985 | 151,813,072.0 | +41.06% |
| Oct, 2023 | $2.23 | $1.94 | $0.285 | 87,431,917.0 | +0.98% |
| Sep, 2023 | $2.08 | $1.75 | $0.335 | 74,116,273.0 | +12.02% |
| Aug, 2023 | $2.19 | $1.82 | $0.37 | 106,188,868.0 | -10.73% |
| Jul, 2023 | $2.10 | $1.74 | $0.36 | 119,464,877.0 | +7.89% |
| Jun, 2023 | $2.06 | $1.65 | $0.41 | 114,306,260.0 | +15.85% |
| May, 2023 | $1.79 | $1.23 | $0.56 | 115,270,622.0 | +27.13% |
| Apr, 2023 | $1.44 | $1.15 | $0.2885 | 56,228,449.0 | +0.78% |
| Mar, 2023 | $1.46 | $1.05 | $0.405 | 142,994,873.0 | +8.47% |
| Feb, 2023 | $1.74 | $1.18 | $0.56 | 181,762,661.0 | -25.79% |
| Jan, 2023 | $1.82 | $1.40 | $0.425 | 118,432,430.0 | +0.63% |
2.72%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):