Historical Stock Price
| Home |
| Free Dividend Report |
| BRFS Dividend History |
| BRFS Historical Stock Prices |
| Preferred Stock Newsletter |
| BRFS Options Chain |
| Stock Message Boards |
BRF S.A. (BRFS) has the following price history information. Looking back at BRFS historical stock prices for the last five trading days, on April 19, 2024, BRFS opened at $3.26, traded as high as $3.35 and as low as $3.25, and closed at $3.28. Trading volume was a total of 2.52M shares. On April 22, 2024, BRFS opened at $3.27, traded as high as $3.36 and as low as $3.21, and closed at $3.34. Trading volume was a total of 5.26M shares. On April 23, 2024, BRFS opened at $3.28, traded as high as $3.47 and as low as $3.28, and closed at $3.43. Trading volume was a total of 4.32M shares. On April 24, 2024, BRFS opened at $3.39, traded as high as $3.43 and as low as $3.35, and closed at $3.39. Trading volume was a total of 3.60M shares. On April 25, 2024, BRFS opened at $3.33, traded as high as $3.41 and as low as $3.31, and closed at $3.37. Trading volume was a total of 2.34M shares.
BRFS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into BRF S.A. shares, starting with a $10,000 purchase of BRFS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $22.41 | ||
| End price/share: | $3.37 | ||
| Starting shares: | 446.23 | ||
| Ending shares: | 466.64 | ||
| Dividends reinvested/share: | $0.79 | ||
| Total return: | -84.27% | ||
| Average Annual Total Return: | -16.89% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $1,573.09 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $22.41 | ||
| End price/share: | $3.37 | ||
| Dividends collected/share: | $0.79 | ||
| Total return: | -81.42% | ||
| Average Annual Total Return: | -15.49% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $1,859.01 | ||
| Years: | 10.00 | ||
 | |||||
| BRFS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $3.26 | $3.35 | $3.25 | $3.28 | 2.52M |
| 04/22/2024 | $3.27 | $3.36 | $3.21 | $3.34 | 5.26M |
| 04/23/2024 | $3.28 | $3.47 | $3.28 | $3.43 | 4.32M |
| 04/24/2024 | $3.39 | $3.43 | $3.35 | $3.39 | 3.60M |
| 04/25/2024 | $3.33 | $3.41 | $3.31 | $3.37 | 2.34M |
|
| About BRF S.A. |
| BRF is a food company that focuses on the production and sale of poultry, pork and processed foods. Co.'s processed products include marinated and frozen chicken, Chester® rooster and turkey meats, frozen processed meats, frozen prepared entrees, portioned products and sliced products. Co. also sells margarine, butter, cream cheese, sandwiches, plant-based products and animal feed. Co.'s segments include Poultry, which is engaged in the production and sale of whole poultry and in-natura cuts; Pork and others, which is engaged in the production and sale of in-natura cuts; Processed, which is engaged in the production and sale of processed food, frozen and processed products; and Other sales. |
| BRFS Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $3.28 |
| 04/22/2024 | $3.34 |
| 04/23/2024 | $3.43 |
| 04/24/2024 | $3.39 |
| 04/25/2024 | $3.37 |
| Consumer Historical Prices |
| BRFS is categorized under the Consumer sector; below are some other companies in the same sector:
BRID Historical Stock Prices
|
Free BRFS Email Alerts:
BRFS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.