Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 148.50 | -1.00 | -0.67% | 148.00 | 148.50 | 148.00 | 116,928 |
| May 01 2024 | 149.50 | 1.50 | 1.01% | 148.00 | 149.50 | 148.00 | 202,801 |
| Apr 30 2024 | 148.00 | 0.00 | 0.00% | 147.50 | 149.00 | 147.50 | 175,996 |
| Apr 29 2024 | 148.00 | -1.50 | -1.00% | 149.00 | 150.00 | 148.00 | 173,203 |
| Apr 26 2024 | 149.50 | 2.50 | 1.70% | 149.50 | 149.50 | 149.50 | 197,459 |
| Apr 25 2024 | 147.00 | -3.50 | -2.33% | 147.00 | 147.00 | 147.00 | 348,591 |
| Apr 24 2024 | 150.50 | 2.50 | 1.69% | 150.50 | 150.50 | 150.50 | 124,935 |
| Apr 23 2024 | 148.00 | 0.75 | 0.51% | 147.50 | 149.50 | 147.50 | 176,479 |
| Apr 22 2024 | 147.25 | -0.25 | -0.17% | 147.25 | 147.25 | 147.25 | 237,455 |
| Apr 19 2024 | 147.50 | 0.50 | 0.34% | 148.50 | 148.50 | 147.50 | 114,486 |
| Apr 18 2024 | 147.00 | -1.00 | -0.68% | 150.00 | 150.00 | 147.00 | 315,875 |
| Apr 17 2024 | 148.00 | -1.50 | -1.00% | 145.50 | 148.00 | 145.50 | 193,880 |
| Apr 16 2024 | 149.50 | -5.25 | -3.39% | 150.50 | 150.50 | 149.50 | 378,048 |
| Apr 15 2024 | 154.75 | -0.25 | -0.16% | 154.75 | 154.75 | 154.75 | 89,277 |
| Apr 12 2024 | 155.00 | -1.00 | -0.64% | 156.50 | 156.50 | 155.00 | 219,432 |
| Apr 11 2024 | 156.00 | 0.50 | 0.32% | 154.50 | 156.00 | 154.00 | 244,331 |
| Apr 10 2024 | 155.50 | 1.00 | 0.65% | 152.50 | 155.50 | 152.50 | 293,753 |
| Apr 09 2024 | 154.50 | 1.25 | 0.82% | 151.50 | 154.50 | 151.50 | 265,360 |
| Apr 08 2024 | 153.25 | 2.25 | 1.49% | 152.50 | 153.25 | 152.00 | 324,390 |
| Apr 05 2024 | 151.00 | -2.50 | -1.63% | 153.50 | 155.00 | 151.00 | 250,215 |
| Apr 04 2024 | 153.50 | 0.50 | 0.33% | 151.00 | 153.50 | 151.00 | 225,626 |
| Apr 03 2024 | 153.00 | -0.50 | -0.33% | 154.00 | 154.00 | 151.50 | 130,379 |
| Apr 02 2024 | 153.50 | 0.75 | 0.49% | 155.00 | 155.00 | 153.50 | 357,334 |
| Mar 28 2024 | 152.75 | 2.25 | 1.50% | 149.50 | 152.75 | 149.50 | 298,421 |
| Mar 27 2024 | 150.50 | 0.00 | 0.00% | 150.00 | 150.50 | 150.00 | 930,878 |
| Mar 26 2024 | 150.50 | 0.25 | 0.17% | 150.50 | 150.50 | 150.50 | 234,518 |
| Mar 25 2024 | 150.25 | -0.75 | -0.50% | 148.50 | 150.25 | 148.50 | 620,362 |
| Mar 22 2024 | 151.00 | 0.50 | 0.33% | 152.00 | 153.00 | 151.00 | 438,365 |
| Mar 21 2024 | 150.50 | -0.50 | -0.33% | 154.50 | 154.50 | 150.50 | 389,420 |
| Mar 20 2024 | 151.00 | -0.50 | -0.33% | 153.00 | 153.00 | 151.00 | 478,451 |
| Mar 19 2024 | 151.50 | 0.50 | 0.33% | 151.00 | 151.50 | 151.00 | 170,115 |
| Mar 18 2024 | 151.00 | -2.00 | -1.31% | 157.00 | 157.00 | 151.00 | 311,669 |
| Mar 15 2024 | 153.00 | -2.00 | -1.29% | 153.00 | 153.00 | 153.00 | 237,814 |
| Mar 14 2024 | 155.00 | 2.50 | 1.64% | 154.00 | 155.00 | 154.00 | 267,538 |
| Mar 13 2024 | 152.50 | -2.75 | -1.77% | 154.50 | 154.50 | 152.50 | 347,995 |
| Mar 12 2024 | 155.25 | 0.75 | 0.49% | 155.00 | 155.25 | 155.00 | 288,500 |
| Mar 11 2024 | 154.50 | -0.50 | -0.32% | 154.50 | 154.50 | 154.50 | 127,470 |
| Mar 08 2024 | 155.00 | 1.00 | 0.65% | 157.00 | 157.00 | 154.00 | 51,960 |
| Mar 07 2024 | 154.00 | 0.50 | 0.33% | 153.50 | 154.00 | 152.00 | 104,522 |
| Mar 06 2024 | 153.50 | 1.00 | 0.66% | 152.50 | 156.50 | 152.50 | 208,557 |
| Mar 05 2024 | 152.50 | -1.50 | -0.97% | 154.00 | 156.00 | 152.50 | 692,503 |
| Mar 04 2024 | 154.00 | 0.00 | 0.00% | 154.50 | 154.50 | 154.00 | 252,030 |
| Mar 01 2024 | 154.00 | 0.50 | 0.33% | 154.50 | 155.00 | 154.00 | 547,390 |
| Feb 29 2024 | 153.50 | 0.50 | 0.33% | 154.00 | 155.50 | 153.50 | 861,943 |
| Feb 28 2024 | 153.00 | -0.50 | -0.33% | 154.00 | 157.00 | 153.00 | 221,296 |
| Feb 27 2024 | 153.50 | -1.00 | -0.65% | 154.50 | 154.50 | 153.50 | 715,607 |
| Feb 26 2024 | 154.50 | 1.25 | 0.82% | 150.50 | 154.50 | 150.50 | 422,211 |
| Feb 23 2024 | 153.25 | 1.25 | 0.82% | 153.00 | 153.25 | 153.00 | 190,017 |
| Feb 22 2024 | 152.00 | -0.50 | -0.33% | 151.50 | 153.00 | 151.50 | 176,012 |
| Feb 21 2024 | 152.50 | 0.00 | 0.00% | 153.50 | 154.00 | 152.50 | 294,708 |
| Feb 20 2024 | 152.50 | 1.00 | 0.66% | 152.50 | 152.50 | 152.50 | 259,779 |
| Feb 19 2024 | 151.50 | -0.25 | -0.16% | 153.50 | 153.50 | 151.50 | 142,096 |
| Feb 16 2024 | 151.75 | 2.75 | 1.85% | 149.50 | 153.50 | 149.50 | 537,070 |
| Feb 15 2024 | 149.00 | -0.50 | -0.33% | 148.50 | 152.00 | 148.50 | 310,436 |
| Feb 14 2024 | 149.50 | -0.50 | -0.33% | 151.50 | 152.00 | 149.50 | 366,888 |
| Feb 13 2024 | 150.00 | 1.00 | 0.67% | 149.50 | 150.00 | 149.50 | 526,183 |
| Feb 12 2024 | 149.00 | 3.00 | 2.05% | 148.50 | 149.00 | 147.50 | 259,206 |
| Feb 09 2024 | 146.00 | 3.50 | 2.46% | 145.00 | 148.00 | 145.00 | 291,149 |
| Feb 08 2024 | 142.50 | -4.50 | -3.06% | 142.50 | 148.00 | 142.50 | 336,651 |
| Feb 07 2024 | 147.00 | 1.50 | 1.03% | 146.50 | 147.50 | 145.50 | 281,960 |
| Feb 06 2024 | 145.50 | -1.00 | -0.68% | 146.00 | 146.00 | 145.50 | 121,212 |
| Feb 05 2024 | 146.50 | -1.50 | -1.01% | 145.00 | 148.50 | 145.00 | 466,619 |
