Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRFH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.03 | 0.00 | 0.00% | 1.05 | 1.05 | 1.03 | 76 |
| Apr 23 2024 | 1.03 | -0.05 | -4.72% | 1.03 | 1.03 | 1.03 | 458 |
| Apr 22 2024 | 1.081 | 0.00 | 0.09% | 1.09 | 1.09 | 1.081 | 2,540 |
| Apr 19 2024 | 1.08 | 0.05 | 4.85% | 1.04 | 1.12 | 1.04 | 1,333 |
| Apr 18 2024 | 1.03 | -0.07 | -6.36% | 1.03 | 1.15 | 1.03 | 1,340 |
| Apr 17 2024 | 1.10 | -0.02 | -1.79% | 1.09 | 1.14 | 1.09 | 1,687 |
| Apr 16 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 74 |
| Apr 15 2024 | 1.12 | 0.00 | 0.00% | 1.14 | 1.14 | 1.12 | 62 |
| Apr 12 2024 | 1.12 | 0.02 | 1.36% | 1.12 | 1.12 | 1.12 | 258 |
| Apr 11 2024 | 1.105 | -0.07 | -5.56% | 1.16 | 1.16 | 1.09 | 973 |
| Apr 10 2024 | 1.17 | 0.12 | 11.43% | 1.05 | 1.17 | 1.05 | 3,784 |
| Apr 09 2024 | 1.05 | -0.09 | -7.89% | 1.09 | 1.11 | 1.05 | 3,081 |
| Apr 08 2024 | 1.14 | 0.06 | 5.56% | 1.10 | 1.16 | 1.03 | 28,145 |
| Apr 05 2024 | 1.08 | -0.14 | -11.48% | 1.24 | 1.24 | 1.08 | 6,369 |
| Apr 04 2024 | 1.22 | 0.10 | 8.93% | 1.06 | 1.2286 | 1.03 | 48,400 |
| Apr 03 2024 | 1.12 | 0.00 | 0.00% | 1.09 | 1.12 | 1.09 | 36 |
| Apr 02 2024 | 1.12 | 0.02 | 1.82% | 1.11 | 1.1999 | 1.11 | 8,750 |
| Apr 01 2024 | 1.10 | -0.10 | -8.33% | 1.20 | 1.20 | 1.10 | 3,232 |
| Mar 28 2024 | 1.20 | 0.04 | 3.45% | 1.16 | 1.2927 | 1.16 | 33,056 |
| Mar 27 2024 | 1.16 | 0.12 | 11.54% | 1.04 | 1.16 | 1.02 | 27,166 |
| Mar 26 2024 | 1.04 | -0.04 | -3.70% | 1.08 | 1.08 | 1.03 | 12,219 |
| Mar 25 2024 | 1.08 | -0.02 | -1.82% | 1.08 | 1.0952 | 1.05 | 4,250 |
| Mar 22 2024 | 1.10 | -0.09 | -7.56% | 1.10 | 1.10 | 1.0799 | 12,727 |
| Mar 21 2024 | 1.19 | 0.09 | 8.18% | 1.16 | 1.19 | 1.10 | 19,385 |
| Mar 20 2024 | 1.10 | 0.00 | 0.00% | 1.11 | 1.15 | 1.10 | 2,143 |
| Mar 19 2024 | 1.10 | -0.02 | -1.79% | 1.14 | 1.1945 | 1.10 | 13,843 |
| Mar 18 2024 | 1.12 | -0.03 | -2.61% | 1.16 | 1.1656 | 1.10 | 2,727 |
| Mar 15 2024 | 1.15 | 0.05 | 4.55% | 1.14 | 1.19 | 1.1001 | 4,783 |
| Mar 14 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.12 | 1.10 | 14,915 |
| Mar 13 2024 | 1.10 | -0.08 | -6.78% | 1.10 | 1.15 | 1.10 | 15,223 |
| Mar 12 2024 | 1.18 | 0.06 | 5.36% | 1.12 | 1.18 | 1.12 | 4,189 |
| Mar 11 2024 | 1.12 | 0.00 | 0.00% | 1.13 | 1.17 | 1.12 | 8,160 |
| Mar 08 2024 | 1.12 | -0.08 | -6.67% | 1.21 | 1.21 | 1.12 | 6,520 |
| Mar 07 2024 | 1.20 | -0.04 | -2.83% | 1.15 | 1.25 | 1.15 | 2,689 |
| Mar 06 2024 | 1.235 | -0.04 | -2.76% | 1.28 | 1.28 | 1.16 | 1,426 |
| Mar 05 2024 | 1.27 | 0.12 | 10.43% | 1.29 | 1.29 | 1.15 | 6,945 |
| Mar 04 2024 | 1.15 | -0.07 | -5.74% | 1.30 | 1.30 | 1.15 | 2,724 |
| Mar 01 2024 | 1.22 | -0.04 | -2.79% | 1.13 | 1.30 | 1.13 | 2,796 |
| Feb 29 2024 | 1.255 | 0.07 | 5.62% | 1.20 | 1.30 | 1.1192 | 25,900 |
| Feb 28 2024 | 1.1882 | 0.01 | 1.02% | 1.19 | 1.25 | 1.12 | 15,285 |
| Feb 27 2024 | 1.1762 | 0.01 | 0.53% | 1.17 | 1.20 | 1.17 | 893 |
| Feb 26 2024 | 1.17 | 0.05 | 4.46% | 1.11 | 1.18 | 1.00 | 15,204 |
| Feb 23 2024 | 1.12 | -0.08 | -6.66% | 1.20 | 1.20 | 1.12 | 3,735 |
| Feb 22 2024 | 1.1999 | 0.15 | 14.28% | 1.21 | 1.30 | 1.05 | 6,607 |
| Feb 21 2024 | 1.05 | -0.25 | -19.23% | 1.25 | 1.2823 | 1.0099 | 24,795 |
| Feb 20 2024 | 1.30 | 0.00 | 0.00% | 1.25 | 1.30 | 1.25 | 248 |
| Feb 16 2024 | 1.30 | -0.04 | -2.98% | 1.30 | 1.30 | 1.30 | 332 |
| Feb 15 2024 | 1.3399 | 0.04 | 3.07% | 1.31 | 1.34 | 1.255 | 4,050 |
| Feb 14 2024 | 1.30 | 0.15 | 13.04% | 1.25 | 1.30 | 1.1607 | 749 |
| Feb 13 2024 | 1.15 | -0.13 | -10.16% | 1.28 | 1.325 | 1.15 | 9,230 |
| Feb 12 2024 | 1.28 | -0.02 | -1.54% | 1.31 | 1.31 | 1.223 | 1,735 |
| Feb 09 2024 | 1.30 | 0.05 | 4.00% | 1.25 | 1.30 | 1.20 | 9,003 |
| Feb 08 2024 | 1.25 | -0.09 | -6.72% | 1.33 | 1.33 | 1.25 | 5,053 |
| Feb 07 2024 | 1.34 | 0.01 | 0.75% | 1.38 | 1.38 | 1.34 | 659 |
| Feb 06 2024 | 1.33 | -0.02 | -1.48% | 1.31 | 1.36 | 1.30 | 2,971 |
| Feb 05 2024 | 1.35 | 0.01 | 0.75% | 1.40 | 1.40 | 1.35 | 3,194 |
| Feb 02 2024 | 1.34 | 0.08 | 6.19% | 1.26 | 1.34 | 1.25 | 5,111 |
| Feb 01 2024 | 1.2619 | -0.01 | -0.64% | 1.36 | 1.36 | 1.2619 | 928 |
| Jan 31 2024 | 1.27 | 0.02 | 1.60% | 1.26 | 1.32 | 1.26 | 1,391 |
| Jan 30 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.26 | 1.25 | 87 |
| Jan 29 2024 | 1.25 | -0.14 | -10.07% | 1.38 | 1.38 | 1.25 | 18,937 |
| Jan 26 2024 | 1.39 | 0.00 | 0.00% | 1.36 | 1.39 | 1.25 | 530 |
