Home

Free Dividend Report

BRFS Dividend History

BRFS Historical Stock Prices

Preferred Stock Newsletter

BRFS Options Chain

Stock Message Boards

Video: Compound Annual Growth Rate (CAGR) Definition


BRFS Historical Price Range
Date	Open	High	Low	Close	Volume
09/16/2025	$3.99	$4.17	$3.98	$4.16	4.17M
09/17/2025	$4.16	$4.22	$4.14	$4.18	2.39M
09/18/2025	$4.23	$4.26	$4.05	$4.06	2.24M
09/19/2025	$3.90	$3.98	$3.82	$3.82	4.75M
09/22/2025	$3.55	$3.62	$3.35	$3.38	2.14M

About BRFS

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 (BRFS) has the following price history information. Looking back at BRFS historical stock prices for the last five trading days, on September 16, 2025, BRFS opened at $3.99, traded as high as $4.17 and as low as $3.98, and closed at $4.16. Trading volume was a total of 4.17M shares. On September 17, 2025, BRFS opened at $4.16, traded as high as $4.22 and as low as $4.14, and closed at $4.18. Trading volume was a total of 2.39M shares. On September 18, 2025, BRFS opened at $4.23, traded as high as $4.26 and as low as $4.05, and closed at $4.06. Trading volume was a total of 2.24M shares. On September 19, 2025, BRFS opened at $3.90, traded as high as $3.98 and as low as $3.82, and closed at $3.82. Trading volume was a total of 4.75M shares. On September 22, 2025, BRFS opened at $3.55, traded as high as $3.62 and as low as $3.35, and closed at $3.38. Trading volume was a total of 2.14M shares.

BRFS Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BRFS 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:	07/18/2016
End date:	09/22/2025
Start price/share:	$15.57
End price/share:	$3.38
Starting shares:	642.26
Ending shares:	660.34
Dividends reinvested/share:	$0.12
Total return:	-77.68%
Average Annual Total Return:	-15.06%
Starting investment:	$10,000.00
Ending investment:	$2,232.56
Years:	9.19

Growth of $10,000.00 Without Dividends Reinvested
Start date:	07/18/2016
End date:	09/22/2025
Start price/share:	$15.57
End price/share:	$3.38
Dividends collected/share:	$0.12
Total return:	-77.54%
Average Annual Total Return:	-15.00%
Starting investment:	$10,000.00
Ending investment:	$2,247.09
Years:	9.19

BRFS Historical Closing Prices
Date	Close
09/16/2025	$4.16
09/17/2025	$4.18
09/18/2025	$4.06
09/19/2025	$3.82
09/22/2025	$3.38

Consumer Historical Prices

BRFS is categorized under the Consumer sector; below are some other companies in the same sector:

BRID Historical Stock Prices
BSET Historical Stock Prices
BTH Historical Stock Prices
BUFF Historical Stock Prices
BWA Historical Stock Prices
CAAS Historical Stock Prices
CAG Historical Stock Prices
CAJ Historical Stock Prices
CALI Historical Stock Prices
CALM Historical Stock Prices

Free BRFS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our BRFS historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

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.

BRFS Historical Stock Prices By Date:

BRFS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved