Historical Stock Price
ETFs Holding BRFS »    BRFS Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/21/2020 $3.99 $4.05 $3.89 $3.92 3.31M
05/22/2020 $3.96 $4.00 $3.88 $3.91 3.05M
05/26/2020 $4.15 $4.42 $4.15 $4.23 3.71M
05/27/2020 $4.42 $4.44 $4.30 $4.41 2.91M
05/28/2020 $4.35 $4.39 $4.26 $4.27 2.60M
BRF is a producer of foods. Co. focuses on raising, producing and slaughtering of poultry and pork for processing, production and sale of fresh meat, processed products, pasta, frozen vegetables and soybean by-products, among which includes: whole chickens and frozen cuts of chicken, turkey and pork; ham products, bologna, sausages, frankfurters and other smoked products; hamburgers, breaded meat products and meatballs; lasagnas, pizzas, cheese breads, pies and frozen vegetables; margarine; and soy meal and refined soy flour, as well as animal feed. Co.'s activities are organized into four operational segments: Brazil, International, Halal and Other segments.
BRFS historical stock prices picture
BRF S.A. (BRFS) has the following price history information. Looking back at BRFS historical stock prices for the last five trading days, on May 21, 2020, BRFS opened at $3.99, traded as high as $4.05 and as low as $3.89, and closed at $3.92. Trading volume was a total of 3.31M shares. On May 22, 2020, BRFS opened at $3.96, traded as high as $4.00 and as low as $3.88, and closed at $3.91. Trading volume was a total of 3.05M shares. On May 26, 2020, BRFS opened at $4.15, traded as high as $4.42 and as low as $4.15, and closed at $4.23. Trading volume was a total of 3.71M shares. On May 27, 2020, BRFS opened at $4.42, traded as high as $4.44 and as low as $4.30, and closed at $4.41. Trading volume was a total of 2.91M shares. On May 28, 2020, BRFS opened at $4.35, traded as high as $4.39 and as low as $4.26, and closed at $4.27. Trading volume was a total of 2.60M shares.

BRFS Historical Stock Prices By Date:

BRFS historical cagr picture

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: 06/01/2010
End date: 05/28/2020
Start price/share: $12.68
End price/share: $4.27
Starting shares: 788.64
Ending shares: 875.99
Dividends reinvested/share: $1.94
Total return: -62.60%
Average Annual Total Return: -9.37%
Starting investment: $10,000.00
Ending investment: $3,739.70
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/01/2010
End date: 05/28/2020
Start price/share: $12.68
End price/share: $4.27
Dividends collected/share: $1.94
Total return: -51.03%
Average Annual Total Return: -6.89%
Starting investment: $10,000.00
Ending investment: $4,898.33
Years: 10.00
Date Close
05/21/2020$3.92
05/22/2020$3.91
05/26/2020$4.23
05/27/2020$4.41
05/28/2020$4.27
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

BRFS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.