BRF S.A. NYSE:BRFS Historical Prices

Below are the 3593 trading days of historical prices for BRFS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3593	NYSE	BRFS	Thu, Mar 21, 2024	3.39	3.41	3.32	3.37
3592	NYSE	BRFS	Wed, Mar 20, 2024	3.35	3.40	3.31	3.38
3591	NYSE	BRFS	Tue, Mar 19, 2024	3.24	3.38	3.24	3.33
3590	NYSE	BRFS	Mon, Mar 18, 2024	3.29	3.30	3.22	3.26
3589	NYSE	BRFS	Fri, Mar 15, 2024	3.40	3.41	3.30	3.31
3588	NYSE	BRFS	Thu, Mar 14, 2024	3.40	3.44	3.37	3.42
3587	NYSE	BRFS	Wed, Mar 13, 2024	3.41	3.45	3.37	3.40
3586	NYSE	BRFS	Tue, Mar 12, 2024	3.31	3.43	3.26	3.40
3585	NYSE	BRFS	Mon, Mar 11, 2024	3.33	3.39	3.30	3.34
3584	NYSE	BRFS	Fri, Mar 8, 2024	3.32	3.35	3.27	3.32
3583	NYSE	BRFS	Thu, Mar 7, 2024	3.25	3.34	3.21	3.32
3582	NYSE	BRFS	Wed, Mar 6, 2024	3.25	3.30	3.23	3.25
3581	NYSE	BRFS	Tue, Mar 5, 2024	3.19	3.29	3.19	3.21
3580	NYSE	BRFS	Mon, Mar 4, 2024	3.05	3.14	3.02	3.10
3579	NYSE	BRFS	Fri, Mar 1, 2024	3.03	3.04	2.96	3.01
3578	NYSE	BRFS	Thu, Feb 29, 2024	3.02	3.11	3.00	3.06
3577	NYSE	BRFS	Wed, Feb 28, 2024	3.16	3.20	3.05	3.05
3576	NYSE	BRFS	Tue, Feb 27, 2024	2.98	3.16	2.96	3.09
3575	NYSE	BRFS	Mon, Feb 26, 2024	2.80	2.85	2.78	2.80
3574	NYSE	BRFS	Fri, Feb 23, 2024	2.71	2.73	2.67	2.69
3573	NYSE	BRFS	Thu, Feb 22, 2024	2.80	2.84	2.77	2.77
3572	NYSE	BRFS	Wed, Feb 21, 2024	2.81	2.84	2.73	2.81
3571	NYSE	BRFS	Tue, Feb 20, 2024	2.81	2.85	2.78	2.80
3570	NYSE	BRFS	Fri, Feb 16, 2024	2.85	2.89	2.80	2.86
3569	NYSE	BRFS	Thu, Feb 15, 2024	2.88	2.95	2.84	2.87
3568	NYSE	BRFS	Wed, Feb 14, 2024	2.80	2.89	2.79	2.82
3567	NYSE	BRFS	Tue, Feb 13, 2024	2.80	2.82	2.72	2.78
3566	NYSE	BRFS	Mon, Feb 12, 2024	2.89	2.90	2.80	2.83
3565	NYSE	BRFS	Fri, Feb 9, 2024	2.86	2.92	2.84	2.88
3564	NYSE	BRFS	Thu, Feb 8, 2024	2.89	2.90	2.81	2.87
3563	NYSE	BRFS	Wed, Feb 7, 2024	2.94	3.00	2.93	2.95
3562	NYSE	BRFS	Tue, Feb 6, 2024	2.96	3.01	2.93	2.96
3561	NYSE	BRFS	Mon, Feb 5, 2024	2.88	2.93	2.82	2.89
3560	NYSE	BRFS	Fri, Feb 2, 2024	2.85	2.89	2.80	2.87
3559	NYSE	BRFS	Thu, Feb 1, 2024	2.81	2.94	2.73	2.93
3558	NYSE	BRFS	Wed, Jan 31, 2024	2.80	2.89	2.80	2.80
3557	NYSE	BRFS	Tue, Jan 30, 2024	2.83	2.85	2.73	2.76
3556	NYSE	BRFS	Mon, Jan 29, 2024	2.91	2.92	2.83	2.89
3555	NYSE	BRFS	Fri, Jan 26, 2024	2.98	3.02	2.94	2.96
3554	NYSE	BRFS	Thu, Jan 25, 2024	2.87	2.96	2.87	2.94
3553	NYSE	BRFS	Wed, Jan 24, 2024	2.91	2.92	2.84	2.85
3552	NYSE	BRFS	Tue, Jan 23, 2024	2.85	2.92	2.79	2.91
3551	NYSE	BRFS	Mon, Jan 22, 2024	2.73	2.75	2.65	2.72
3550	NYSE	BRFS	Fri, Jan 19, 2024	2.52	2.67	2.51	2.65
3549	NYSE	BRFS	Thu, Jan 18, 2024	2.54	2.55	2.45	2.49
3548	NYSE	BRFS	Wed, Jan 17, 2024	2.59	2.60	2.52	2.53
3547	NYSE	BRFS	Tue, Jan 16, 2024	2.68	2.70	2.59	2.62
3546	NYSE	BRFS	Fri, Jan 12, 2024	2.58	2.67	2.57	2.65
3545	NYSE	BRFS	Thu, Jan 11, 2024	2.54	2.58	2.52	2.55
3544	NYSE	BRFS	Wed, Jan 10, 2024	2.57	2.60	2.53	2.58
3543	NYSE	BRFS	Tue, Jan 9, 2024	2.54	2.61	2.54	2.55
3542	NYSE	BRFS	Mon, Jan 8, 2024	2.56	2.60	2.56	2.58
3541	NYSE	BRFS	Fri, Jan 5, 2024	2.58	2.64	2.56	2.59
3540	NYSE	BRFS	Thu, Jan 4, 2024	2.48	2.55	2.46	2.54
3539	NYSE	BRFS	Wed, Jan 3, 2024	2.58	2.63	2.54	2.55
3538	NYSE	BRFS	Tue, Jan 2, 2024	2.77	2.78	2.63	2.64
3537	NYSE	BRFS	Fri, Dec 29, 2023	2.82	2.83	2.75	2.78
3536	NYSE	BRFS	Thu, Dec 28, 2023	2.85	2.88	2.81	2.83
3535	NYSE	BRFS	Wed, Dec 27, 2023	2.84	2.88	2.84	2.84
3534	NYSE	BRFS	Tue, Dec 26, 2023	2.79	2.86	2.79	2.83
3533	NYSE	BRFS	Fri, Dec 22, 2023	2.76	2.84	2.76	2.83
3532	NYSE	BRFS	Thu, Dec 21, 2023	2.89	2.91	2.83	2.84
3531	NYSE	BRFS	Wed, Dec 20, 2023	2.90	2.93	2.83	2.84
3530	NYSE	BRFS	Tue, Dec 19, 2023	2.79	2.90	2.79	2.87
3529	NYSE	BRFS	Mon, Dec 18, 2023	2.75	2.81	2.72	2.79
3528	NYSE	BRFS	Fri, Dec 15, 2023	2.74	2.76	2.70	2.72
3527	NYSE	BRFS	Thu, Dec 14, 2023	2.77	2.82	2.77	2.80
3526	NYSE	BRFS	Wed, Dec 13, 2023	2.72	2.82	2.71	2.79
3525	NYSE	BRFS	Tue, Dec 12, 2023	2.74	2.74	2.70	2.73
3524	NYSE	BRFS	Mon, Dec 11, 2023	2.79	2.79	2.75	2.76
3523	NYSE	BRFS	Fri, Dec 8, 2023	2.74	2.81	2.72	2.78
3522	NYSE	BRFS	Thu, Dec 7, 2023	2.81	2.81	2.76	2.78
3521	NYSE	BRFS	Wed, Dec 6, 2023	2.80	2.85	2.78	2.79
3520	NYSE	BRFS	Tue, Dec 5, 2023	2.99	3.02	2.84	2.89
3519	NYSE	BRFS	Mon, Dec 4, 2023	3.01	3.07	2.98	3.01
3518	NYSE	BRFS	Fri, Dec 1, 2023	2.92	3.06	2.89	3.04
3517	NYSE	BRFS	Thu, Nov 30, 2023	3.00	3.00	2.90	2.92
3516	NYSE	BRFS	Wed, Nov 29, 2023	2.99	3.09	2.99	3.03
3515	NYSE	BRFS	Tue, Nov 28, 2023	2.90	3.05	2.90	3.01
3514	NYSE	BRFS	Mon, Nov 27, 2023	2.86	2.95	2.85	2.89
3513	NYSE	BRFS	Fri, Nov 24, 2023	2.83	2.86	2.81	2.83
3512	NYSE	BRFS	Wed, Nov 22, 2023	2.91	2.92	2.83	2.87
3511	NYSE	BRFS	Tue, Nov 21, 2023	2.89	2.91	2.82	2.83
3510	NYSE	BRFS	Mon, Nov 20, 2023	2.90	2.90	2.81	2.88
3509	NYSE	BRFS	Fri, Nov 17, 2023	2.82	2.87	2.75	2.80
3508	NYSE	BRFS	Thu, Nov 16, 2023	2.59	2.83	2.58	2.79
3507	NYSE	BRFS	Wed, Nov 15, 2023	2.57	2.59	2.45	2.55
3506	NYSE	BRFS	Tue, Nov 14, 2023	2.64	2.65	2.52	2.58
3505	NYSE	BRFS	Mon, Nov 13, 2023	2.38	2.47	2.38	2.44
3504	NYSE	BRFS	Fri, Nov 10, 2023	2.43	2.44	2.38	2.42
3503	NYSE	BRFS	Thu, Nov 9, 2023	2.37	2.40	2.28	2.30
3502	NYSE	BRFS	Wed, Nov 8, 2023	2.42	2.42	2.28	2.30
3501	NYSE	BRFS	Tue, Nov 7, 2023	2.54	2.58	2.51	2.52
3500	NYSE	BRFS	Mon, Nov 6, 2023	2.38	2.61	2.36	2.57
3499	NYSE	BRFS	Fri, Nov 3, 2023	2.26	2.29	2.21	2.24
3498	NYSE	BRFS	Thu, Nov 2, 2023	2.22	2.22	2.17	2.19
3497	NYSE	BRFS	Wed, Nov 1, 2023	2.13	2.22	2.10	2.19
3496	NYSE	BRFS	Tue, Oct 31, 2023	1.95	2.09	1.95	2.07
3495	NYSE	BRFS	Mon, Oct 30, 2023	2.06	2.07	1.95	1.97
3494	NYSE	BRFS	Fri, Oct 27, 2023	2.16	2.18	2.07	2.10
3493	NYSE	BRFS	Thu, Oct 26, 2023	2.18	2.19	2.08	2.15
3492	NYSE	BRFS	Wed, Oct 25, 2023	2.16	2.20	2.15	2.20
3491	NYSE	BRFS	Tue, Oct 24, 2023	2.18	2.20	2.15	2.20
3490	NYSE	BRFS	Mon, Oct 23, 2023	2.14	2.19	2.13	2.16
3489	NYSE	BRFS	Fri, Oct 20, 2023	2.04	2.12	2.03	2.12
3488	NYSE	BRFS	Thu, Oct 19, 2023	1.99	2.04	1.97	2.04
3487	NYSE	BRFS	Wed, Oct 18, 2023	2.06	2.06	1.98	2.05
3486	NYSE	BRFS	Tue, Oct 17, 2023	2.08	2.15	2.07	2.10
3485	NYSE	BRFS	Mon, Oct 16, 2023	2.12	2.15	2.06	2.15
3484	NYSE	BRFS	Fri, Oct 13, 2023	2.13	2.16	2.05	2.09
3483	NYSE	BRFS	Thu, Oct 12, 2023	2.17	2.17	2.09	2.12
3482	NYSE	BRFS	Wed, Oct 11, 2023	2.21	2.23	2.16	2.17
3481	NYSE	BRFS	Tue, Oct 10, 2023	2.10	2.20	2.10	2.19
3480	NYSE	BRFS	Mon, Oct 9, 2023	2.04	2.08	1.94	2.07
3479	NYSE	BRFS	Fri, Oct 6, 2023	1.99	2.05	1.98	2.04
3478	NYSE	BRFS	Thu, Oct 5, 2023	2.05	2.05	1.98	2.01
3477	NYSE	BRFS	Wed, Oct 4, 2023	2.03	2.05	1.98	2.03
3476	NYSE	BRFS	Tue, Oct 3, 2023	2.04	2.07	2.01	2.01
3475	NYSE	BRFS	Mon, Oct 2, 2023	2.03	2.06	2.00	2.04
3474	NYSE	BRFS	Fri, Sep 29, 2023	2.05	2.06	2.00	2.05
3473	NYSE	BRFS	Thu, Sep 28, 2023	1.99	2.02	1.96	2.00
3472	NYSE	BRFS	Wed, Sep 27, 2023	2.05	2.08	1.96	1.98
3471	NYSE	BRFS	Tue, Sep 26, 2023	1.97	2.01	1.94	1.97
3470	NYSE	BRFS	Mon, Sep 25, 2023	1.92	1.96	1.91	1.95
3469	NYSE	BRFS	Fri, Sep 22, 2023	1.89	1.98	1.88	1.94
3468	NYSE	BRFS	Thu, Sep 21, 2023	1.86	1.90	1.83	1.90
3467	NYSE	BRFS	Wed, Sep 20, 2023	1.96	2.00	1.95	1.96
3466	NYSE	BRFS	Tue, Sep 19, 2023	1.93	1.97	1.90	1.95
3465	NYSE	BRFS	Mon, Sep 18, 2023	1.89	1.96	1.84	1.96
3464	NYSE	BRFS	Fri, Sep 15, 2023	1.90	1.94	1.85	1.89
3463	NYSE	BRFS	Thu, Sep 14, 2023	1.93	1.94	1.88	1.91
3462	NYSE	BRFS	Wed, Sep 13, 2023	1.85	1.92	1.84	1.91
3461	NYSE	BRFS	Tue, Sep 12, 2023	1.76	1.85	1.75	1.83
3460	NYSE	BRFS	Mon, Sep 11, 2023	1.82	1.84	1.77	1.79
3459	NYSE	BRFS	Fri, Sep 8, 2023	1.81	1.82	1.75	1.82
3458	NYSE	BRFS	Thu, Sep 7, 2023	1.85	1.85	1.80	1.81
3457	NYSE	BRFS	Wed, Sep 6, 2023	1.89	1.91	1.82	1.85
3456	NYSE	BRFS	Tue, Sep 5, 2023	1.90	1.95	1.88	1.90
3455	NYSE	BRFS	Fri, Sep 1, 2023	1.87	1.93	1.84	1.87
3454	NYSE	BRFS	Thu, Aug 31, 2023	1.89	1.90	1.82	1.83
3453	NYSE	BRFS	Wed, Aug 30, 2023	1.99	2.01	1.93	1.95
3452	NYSE	BRFS	Tue, Aug 29, 2023	2.04	2.07	1.93	2.02
3451	NYSE	BRFS	Mon, Aug 28, 2023	1.96	2.02	1.94	2.00
3450	NYSE	BRFS	Fri, Aug 25, 2023	1.97	1.98	1.92	1.95
3449	NYSE	BRFS	Thu, Aug 24, 2023	2.00	2.04	1.98	1.99
3448	NYSE	BRFS	Wed, Aug 23, 2023	2.03	2.04	1.99	2.02
3447	NYSE	BRFS	Tue, Aug 22, 2023	2.03	2.08	2.03	2.04
3446	NYSE	BRFS	Mon, Aug 21, 2023	2.05	2.07	1.99	2.02
3445	NYSE	BRFS	Fri, Aug 18, 2023	2.01	2.09	2.00	2.08
3444	NYSE	BRFS	Thu, Aug 17, 2023	2.11	2.15	2.01	2.03
3443	NYSE	BRFS	Wed, Aug 16, 2023	2.11	2.16	2.06	2.06
3442	NYSE	BRFS	Tue, Aug 15, 2023	2.03	2.15	2.00	2.13
3441	NYSE	BRFS	Mon, Aug 14, 2023	2.01	2.05	1.97	1.99
3440	NYSE	BRFS	Fri, Aug 11, 2023	2.06	2.09	2.02	2.05
3439	NYSE	BRFS	Thu, Aug 10, 2023	2.03	2.08	2.02	2.05
3438	NYSE	BRFS	Wed, Aug 9, 2023	2.05	2.05	1.96	1.98
3437	NYSE	BRFS	Tue, Aug 8, 2023	2.05	2.07	2.02	2.06
3436	NYSE	BRFS	Mon, Aug 7, 2023	2.13	2.13	2.06	2.09
3435	NYSE	BRFS	Fri, Aug 4, 2023	2.06	2.19	2.06	2.12
3434	NYSE	BRFS	Thu, Aug 3, 2023	2.02	2.05	1.99	1.99
3433	NYSE	BRFS	Wed, Aug 2, 2023	2.05	2.08	2.03	2.06
3432	NYSE	BRFS	Tue, Aug 1, 2023	2.02	2.09	1.99	2.03
3431	NYSE	BRFS	Mon, Jul 31, 2023	1.99	2.08	1.97	2.05
3430	NYSE	BRFS	Fri, Jul 28, 2023	1.87	2.00	1.84	1.97
3429	NYSE	BRFS	Thu, Jul 27, 2023	1.85	1.85	1.82	1.85
3428	NYSE	BRFS	Wed, Jul 26, 2023	1.80	1.83	1.76	1.81
3427	NYSE	BRFS	Tue, Jul 25, 2023	1.83	1.86	1.78	1.80
3426	NYSE	BRFS	Mon, Jul 24, 2023	1.87	1.87	1.77	1.83
3425	NYSE	BRFS	Fri, Jul 21, 2023	1.85	1.89	1.84	1.86
3424	NYSE	BRFS	Thu, Jul 20, 2023	1.89	1.90	1.80	1.82
3423	NYSE	BRFS	Wed, Jul 19, 2023	1.85	1.92	1.85	1.91
3422	NYSE	BRFS	Tue, Jul 18, 2023	1.79	1.86	1.79	1.84
3421	NYSE	BRFS	Mon, Jul 17, 2023	1.76	1.90	1.74	1.81
3420	NYSE	BRFS	Fri, Jul 14, 2023	1.87	1.91	1.81	1.82
3419	NYSE	BRFS	Thu, Jul 13, 2023	2.00	2.04	1.95	1.96
3418	NYSE	BRFS	Wed, Jul 12, 2023	2.04	2.10	1.98	1.99
3417	NYSE	BRFS	Tue, Jul 11, 2023	1.92	1.99	1.91	1.98
3416	NYSE	BRFS	Mon, Jul 10, 2023	2.03	2.06	1.97	1.99
3415	NYSE	BRFS	Fri, Jul 7, 2023	1.96	2.07	1.96	2.06
3414	NYSE	BRFS	Thu, Jul 6, 2023	1.99	2.00	1.90	1.91
3413	NYSE	BRFS	Wed, Jul 5, 2023	1.88	2.07	1.87	2.03
3412	NYSE	BRFS	Mon, Jul 3, 2023	1.92	1.94	1.89	1.90
3411	NYSE	BRFS	Fri, Jun 30, 2023	1.86	1.94	1.85	1.90
3410	NYSE	BRFS	Thu, Jun 29, 2023	1.76	1.85	1.75	1.82
3409	NYSE	BRFS	Wed, Jun 28, 2023	1.82	1.84	1.73	1.75
3408	NYSE	BRFS	Tue, Jun 27, 2023	1.87	1.88	1.81	1.83
3407	NYSE	BRFS	Mon, Jun 26, 2023	1.98	1.98	1.89	1.90
3406	NYSE	BRFS	Fri, Jun 23, 2023	1.98	2.04	1.97	2.00
3405	NYSE	BRFS	Thu, Jun 22, 2023	1.98	1.99	1.94	1.96
3404	NYSE	BRFS	Wed, Jun 21, 2023	2.02	2.02	1.97	2.01
3403	NYSE	BRFS	Tue, Jun 20, 2023	1.97	2.06	1.94	2.03
3402	NYSE	BRFS	Fri, Jun 16, 2023	1.96	1.98	1.90	1.94
3401	NYSE	BRFS	Thu, Jun 15, 2023	1.92	2.00	1.91	1.96
3400	NYSE	BRFS	Wed, Jun 14, 2023	1.87	1.94	1.86	1.92
3399	NYSE	BRFS	Tue, Jun 13, 2023	1.85	1.91	1.82	1.84
3398	NYSE	BRFS	Mon, Jun 12, 2023	1.86	1.87	1.80	1.84
3397	NYSE	BRFS	Fri, Jun 9, 2023	1.82	1.86	1.80	1.84
3396	NYSE	BRFS	Thu, Jun 8, 2023	1.79	1.82	1.76	1.82
3395	NYSE	BRFS	Wed, Jun 7, 2023	1.82	1.83	1.76	1.81
3394	NYSE	BRFS	Tue, Jun 6, 2023	1.77	1.85	1.76	1.79
3393	NYSE	BRFS	Mon, Jun 5, 2023	1.80	1.81	1.74	1.77
3392	NYSE	BRFS	Fri, Jun 2, 2023	1.75	1.80	1.69	1.79
3391	NYSE	BRFS	Thu, Jun 1, 2023	1.69	1.76	1.65	1.71
3390	NYSE	BRFS	Wed, May 31, 2023	1.65	1.67	1.55	1.64
3389	NYSE	BRFS	Tue, May 30, 2023	1.52	1.54	1.45	1.49
3388	NYSE	BRFS	Fri, May 26, 2023	1.54	1.59	1.52	1.56
3387	NYSE	BRFS	Thu, May 25, 2023	1.54	1.56	1.52	1.54
3386	NYSE	BRFS	Wed, May 24, 2023	1.55	1.57	1.50	1.51
3385	NYSE	BRFS	Tue, May 23, 2023	1.70	1.71	1.60	1.60
3384	NYSE	BRFS	Mon, May 22, 2023	1.68	1.79	1.65	1.67
3383	NYSE	BRFS	Fri, May 19, 2023	1.63	1.75	1.61	1.67
3382	NYSE	BRFS	Thu, May 18, 2023	1.49	1.66	1.48	1.64
3381	NYSE	BRFS	Wed, May 17, 2023	1.43	1.51	1.41	1.50
3380	NYSE	BRFS	Tue, May 16, 2023	1.46	1.49	1.36	1.38
3379	NYSE	BRFS	Mon, May 15, 2023	1.56	1.61	1.46	1.54
3378	NYSE	BRFS	Fri, May 12, 2023	1.50	1.56	1.46	1.53
3377	NYSE	BRFS	Thu, May 11, 2023	1.49	1.57	1.48	1.53
3376	NYSE	BRFS	Wed, May 10, 2023	1.48	1.48	1.42	1.45
3375	NYSE	BRFS	Tue, May 9, 2023	1.45	1.50	1.44	1.46
3374	NYSE	BRFS	Mon, May 8, 2023	1.37	1.45	1.37	1.42
3373	NYSE	BRFS	Fri, May 5, 2023	1.32	1.37	1.30	1.35
3372	NYSE	BRFS	Thu, May 4, 2023	1.30	1.34	1.27	1.31
3371	NYSE	BRFS	Wed, May 3, 2023	1.26	1.32	1.25	1.29
3370	NYSE	BRFS	Tue, May 2, 2023	1.29	1.29	1.23	1.24
3369	NYSE	BRFS	Mon, May 1, 2023	1.29	1.31	1.24	1.26
3368	NYSE	BRFS	Fri, Apr 28, 2023	1.19	1.31	1.19	1.29
3367	NYSE	BRFS	Thu, Apr 27, 2023	1.19	1.21	1.16	1.19
3366	NYSE	BRFS	Wed, Apr 26, 2023	1.20	1.21	1.18	1.19
3365	NYSE	BRFS	Tue, Apr 25, 2023	1.20	1.21	1.15	1.19
3364	NYSE	BRFS	Mon, Apr 24, 2023	1.20	1.23	1.20	1.22
3363	NYSE	BRFS	Fri, Apr 21, 2023	1.23	1.24	1.19	1.20
3362	NYSE	BRFS	Thu, Apr 20, 2023	1.21	1.23	1.19	1.19
3361	NYSE	BRFS	Wed, Apr 19, 2023	1.20	1.24	1.20	1.21
3360	NYSE	BRFS	Tue, Apr 18, 2023	1.29	1.29	1.23	1.23
3359	NYSE	BRFS	Mon, Apr 17, 2023	1.27	1.31	1.26	1.29
3358	NYSE	BRFS	Fri, Apr 14, 2023	1.27	1.31	1.26	1.29
3357	NYSE	BRFS	Thu, Apr 13, 2023	1.30	1.38	1.30	1.31
3356	NYSE	BRFS	Wed, Apr 12, 2023	1.42	1.44	1.37	1.39
3355	NYSE	BRFS	Tue, Apr 11, 2023	1.28	1.41	1.28	1.38
3354	NYSE	BRFS	Mon, Apr 10, 2023	1.24	1.26	1.22	1.24
3353	NYSE	BRFS	Thu, Apr 6, 2023	1.27	1.28	1.24	1.24
3352	NYSE	BRFS	Wed, Apr 5, 2023	1.23	1.27	1.22	1.25
3351	NYSE	BRFS	Tue, Apr 4, 2023	1.21	1.27	1.19	1.27
3350	NYSE	BRFS	Mon, Apr 3, 2023	1.24	1.26	1.18	1.21
3349	NYSE	BRFS	Fri, Mar 31, 2023	1.31	1.33	1.24	1.28
3348	NYSE	BRFS	Thu, Mar 30, 2023	1.30	1.34	1.28	1.31
3347	NYSE	BRFS	Wed, Mar 29, 2023	1.27	1.29	1.22	1.25
3346	NYSE	BRFS	Tue, Mar 28, 2023	1.22	1.29	1.20	1.26
3345	NYSE	BRFS	Mon, Mar 27, 2023	1.22	1.22	1.17	1.21
3344	NYSE	BRFS	Fri, Mar 24, 2023	1.10	1.23	1.06	1.21
3343	NYSE	BRFS	Thu, Mar 23, 2023	1.21	1.21	1.06	1.09
3342	NYSE	BRFS	Wed, Mar 22, 2023	1.26	1.27	1.20	1.21
3341	NYSE	BRFS	Tue, Mar 21, 2023	1.33	1.33	1.28	1.28
3340	NYSE	BRFS	Mon, Mar 20, 2023	1.36	1.38	1.32	1.33
3339	NYSE	BRFS	Fri, Mar 17, 2023	1.32	1.38	1.32	1.37
3338	NYSE	BRFS	Thu, Mar 16, 2023	1.35	1.41	1.30	1.30
3337	NYSE	BRFS	Wed, Mar 15, 2023	1.27	1.30	1.23	1.30
3336	NYSE	BRFS	Tue, Mar 14, 2023	1.31	1.32	1.25	1.29
3335	NYSE	BRFS	Mon, Mar 13, 2023	1.29	1.32	1.26	1.28
3334	NYSE	BRFS	Fri, Mar 10, 2023	1.37	1.37	1.28	1.30
3333	NYSE	BRFS	Thu, Mar 9, 2023	1.42	1.46	1.36	1.38
3332	NYSE	BRFS	Wed, Mar 8, 2023	1.36	1.43	1.35	1.43
3331	NYSE	BRFS	Tue, Mar 7, 2023	1.39	1.42	1.33	1.35
3330	NYSE	BRFS	Mon, Mar 6, 2023	1.31	1.44	1.30	1.42
3329	NYSE	BRFS	Fri, Mar 3, 2023	1.34	1.37	1.31	1.33
3328	NYSE	BRFS	Thu, Mar 2, 2023	1.27	1.36	1.25	1.34
3327	NYSE	BRFS	Wed, Mar 1, 2023	1.32	1.39	1.24	1.28
3326	NYSE	BRFS	Tue, Feb 28, 2023	1.28	1.29	1.18	1.18
3325	NYSE	BRFS	Mon, Feb 27, 2023	1.28	1.44	1.23	1.26
3324	NYSE	BRFS	Fri, Feb 24, 2023	1.28	1.29	1.24	1.28
3323	NYSE	BRFS	Thu, Feb 23, 2023	1.28	1.31	1.25	1.30
3322	NYSE	BRFS	Wed, Feb 22, 2023	1.24	1.32	1.24	1.26
3321	NYSE	BRFS	Tue, Feb 21, 2023	1.36	1.36	1.23	1.24
3320	NYSE	BRFS	Fri, Feb 17, 2023	1.35	1.37	1.30	1.35
3319	NYSE	BRFS	Thu, Feb 16, 2023	1.24	1.35	1.24	1.32
3318	NYSE	BRFS	Wed, Feb 15, 2023	1.25	1.34	1.22	1.31
3317	NYSE	BRFS	Tue, Feb 14, 2023	1.37	1.38	1.26	1.27
3316	NYSE	BRFS	Mon, Feb 13, 2023	1.30	1.38	1.28	1.37
3315	NYSE	BRFS	Fri, Feb 10, 2023	1.32	1.33	1.24	1.25
3314	NYSE	BRFS	Thu, Feb 9, 2023	1.35	1.41	1.31	1.31
3313	NYSE	BRFS	Wed, Feb 8, 2023	1.28	1.37	1.26	1.34
3312	NYSE	BRFS	Tue, Feb 7, 2023	1.41	1.41	1.30	1.33
3311	NYSE	BRFS	Mon, Feb 6, 2023	1.46	1.48	1.37	1.43
3310	NYSE	BRFS	Fri, Feb 3, 2023	1.54	1.57	1.50	1.53
3309	NYSE	BRFS	Thu, Feb 2, 2023	1.72	1.72	1.58	1.59
3308	NYSE	BRFS	Wed, Feb 1, 2023	1.61	1.74	1.60	1.71
3307	NYSE	BRFS	Tue, Jan 31, 2023	1.51	1.60	1.49	1.59
3306	NYSE	BRFS	Mon, Jan 30, 2023	1.57	1.58	1.48	1.49
3305	NYSE	BRFS	Fri, Jan 27, 2023	1.60	1.62	1.54	1.54
3304	NYSE	BRFS	Thu, Jan 26, 2023	1.63	1.66	1.60	1.65
3303	NYSE	BRFS	Wed, Jan 25, 2023	1.57	1.66	1.55	1.63
3302	NYSE	BRFS	Tue, Jan 24, 2023	1.51	1.58	1.51	1.58
3301	NYSE	BRFS	Mon, Jan 23, 2023	1.54	1.57	1.50	1.54
3300	NYSE	BRFS	Fri, Jan 20, 2023	1.51	1.62	1.49	1.58
3299	NYSE	BRFS	Thu, Jan 19, 2023	1.52	1.54	1.45	1.51
3298	NYSE	BRFS	Wed, Jan 18, 2023	1.58	1.64	1.53	1.54
3297	NYSE	BRFS	Tue, Jan 17, 2023	1.54	1.59	1.53	1.57
3296	NYSE	BRFS	Fri, Jan 13, 2023	1.67	1.69	1.57	1.60
3295	NYSE	BRFS	Thu, Jan 12, 2023	1.65	1.79	1.60	1.72
3294	NYSE	BRFS	Wed, Jan 11, 2023	1.65	1.68	1.61	1.66
3293	NYSE	BRFS	Tue, Jan 10, 2023	1.66	1.83	1.66	1.77
3292	NYSE	BRFS	Mon, Jan 9, 2023	1.62	1.72	1.61	1.65
3291	NYSE	BRFS	Fri, Jan 6, 2023	1.64	1.68	1.59	1.67
3290	NYSE	BRFS	Thu, Jan 5, 2023	1.41	1.60	1.41	1.59
3289	NYSE	BRFS	Wed, Jan 4, 2023	1.46	1.48	1.40	1.44
3288	NYSE	BRFS	Tue, Jan 3, 2023	1.46	1.49	1.40	1.41
3287	NYSE	BRFS	Fri, Dec 30, 2022	1.60	1.60	1.54	1.58
3286	NYSE	BRFS	Thu, Dec 29, 2022	1.52	1.61	1.49	1.60
3285	NYSE	BRFS	Wed, Dec 28, 2022	1.42	1.52	1.42	1.51
3284	NYSE	BRFS	Tue, Dec 27, 2022	1.38	1.43	1.37	1.39
3283	NYSE	BRFS	Fri, Dec 23, 2022	1.48	1.51	1.46	1.48
3282	NYSE	BRFS	Thu, Dec 22, 2022	1.40	1.43	1.38	1.42
3281	NYSE	BRFS	Wed, Dec 21, 2022	1.35	1.43	1.35	1.41
3280	NYSE	BRFS	Tue, Dec 20, 2022	1.41	1.45	1.37	1.38
3279	NYSE	BRFS	Mon, Dec 19, 2022	1.30	1.34	1.27	1.33
3278	NYSE	BRFS	Fri, Dec 16, 2022	1.35	1.37	1.30	1.30
3277	NYSE	BRFS	Thu, Dec 15, 2022	1.35	1.41	1.32	1.34
3276	NYSE	BRFS	Wed, Dec 14, 2022	1.35	1.40	1.32	1.36
3275	NYSE	BRFS	Tue, Dec 13, 2022	1.45	1.47	1.36	1.36
3274	NYSE	BRFS	Mon, Dec 12, 2022	1.37	1.44	1.34	1.43
3273	NYSE	BRFS	Fri, Dec 9, 2022	1.52	1.53	1.46	1.47
3272	NYSE	BRFS	Thu, Dec 8, 2022	1.57	1.58	1.52	1.53
3271	NYSE	BRFS	Wed, Dec 7, 2022	1.62	1.64	1.57	1.63
3270	NYSE	BRFS	Tue, Dec 6, 2022	1.58	1.59	1.52	1.56
3269	NYSE	BRFS	Mon, Dec 5, 2022	1.66	1.66	1.56	1.56
3268	NYSE	BRFS	Fri, Dec 2, 2022	1.72	1.83	1.68	1.71
3267	NYSE	BRFS	Thu, Dec 1, 2022	1.71	1.79	1.68	1.68
3266	NYSE	BRFS	Wed, Nov 30, 2022	1.90	1.92	1.81	1.82
3265	NYSE	BRFS	Tue, Nov 29, 2022	1.94	1.97	1.92	1.93
3264	NYSE	BRFS	Mon, Nov 28, 2022	1.91	1.93	1.89	1.91
3263	NYSE	BRFS	Fri, Nov 25, 2022	1.98	2.02	1.93	1.95
3262	NYSE	BRFS	Wed, Nov 23, 2022	1.89	1.94	1.87	1.94
3261	NYSE	BRFS	Tue, Nov 22, 2022	2.01	2.02	1.90	1.92
3260	NYSE	BRFS	Mon, Nov 21, 2022	1.96	2.04	1.91	2.04
3259	NYSE	BRFS	Fri, Nov 18, 2022	2.03	2.08	1.93	1.94
3258	NYSE	BRFS	Thu, Nov 17, 2022	1.94	1.97	1.91	1.97
3257	NYSE	BRFS	Wed, Nov 16, 2022	2.17	2.21	2.07	2.08
3256	NYSE	BRFS	Tue, Nov 15, 2022	2.20	2.20	2.12	2.14
3255	NYSE	BRFS	Mon, Nov 14, 2022	2.12	2.19	2.09	2.14
3254	NYSE	BRFS	Fri, Nov 11, 2022	2.11	2.20	2.08	2.15
3253	NYSE	BRFS	Thu, Nov 10, 2022	2.13	2.20	2.02	2.04
3252	NYSE	BRFS	Wed, Nov 9, 2022	2.37	2.42	2.30	2.31
3251	NYSE	BRFS	Tue, Nov 8, 2022	2.36	2.41	2.33	2.35
3250	NYSE	BRFS	Mon, Nov 7, 2022	2.52	2.52	2.37	2.38
3249	NYSE	BRFS	Fri, Nov 4, 2022	2.55	2.59	2.51	2.53
3248	NYSE	BRFS	Thu, Nov 3, 2022	2.38	2.47	2.36	2.47
3247	NYSE	BRFS	Wed, Nov 2, 2022	2.42	2.45	2.37	2.39
3246	NYSE	BRFS	Tue, Nov 1, 2022	2.39	2.48	2.37	2.44
3245	NYSE	BRFS	Mon, Oct 31, 2022	2.27	2.42	2.25	2.40
3244	NYSE	BRFS	Fri, Oct 28, 2022	2.30	2.33	2.25	2.32
3243	NYSE	BRFS	Thu, Oct 27, 2022	2.26	2.37	2.25	2.33
3242	NYSE	BRFS	Wed, Oct 26, 2022	2.30	2.33	2.20	2.20
3241	NYSE	BRFS	Tue, Oct 25, 2022	2.39	2.41	2.30	2.31
3240	NYSE	BRFS	Mon, Oct 24, 2022	2.76	2.79	2.58	2.59
3239	NYSE	BRFS	Fri, Oct 21, 2022	2.80	2.92	2.78	2.90
3238	NYSE	BRFS	Thu, Oct 20, 2022	2.91	2.93	2.80	2.84
3237	NYSE	BRFS	Wed, Oct 19, 2022	2.77	2.85	2.74	2.83
3236	NYSE	BRFS	Tue, Oct 18, 2022	2.71	2.79	2.71	2.78
3235	NYSE	BRFS	Mon, Oct 17, 2022	2.64	2.71	2.61	2.65
3234	NYSE	BRFS	Fri, Oct 14, 2022	2.68	2.71	2.58	2.60
3233	NYSE	BRFS	Thu, Oct 13, 2022	2.63	2.76	2.59	2.70
3232	NYSE	BRFS	Wed, Oct 12, 2022	2.71	2.72	2.64	2.68
3231	NYSE	BRFS	Tue, Oct 11, 2022	2.77	2.79	2.68	2.70
3230	NYSE	BRFS	Mon, Oct 10, 2022	2.73	2.80	2.73	2.76
3229	NYSE	BRFS	Fri, Oct 7, 2022	2.67	2.68	2.58	2.62
3228	NYSE	BRFS	Thu, Oct 6, 2022	2.61	2.69	2.60	2.66
3227	NYSE	BRFS	Wed, Oct 5, 2022	2.63	2.69	2.55	2.61
3226	NYSE	BRFS	Tue, Oct 4, 2022	2.70	2.75	2.62	2.67
3225	NYSE	BRFS	Mon, Oct 3, 2022	2.45	2.66	2.42	2.63
3224	NYSE	BRFS	Fri, Sep 30, 2022	2.37	2.40	2.33	2.34
3223	NYSE	BRFS	Thu, Sep 29, 2022	2.41	2.43	2.34	2.40
3222	NYSE	BRFS	Wed, Sep 28, 2022	2.49	2.50	2.43	2.48
3221	NYSE	BRFS	Tue, Sep 27, 2022	2.54	2.57	2.47	2.50
3220	NYSE	BRFS	Mon, Sep 26, 2022	2.54	2.56	2.38	2.44
3219	NYSE	BRFS	Fri, Sep 23, 2022	2.64	2.65	2.52	2.56
3218	NYSE	BRFS	Thu, Sep 22, 2022	2.69	2.73	2.63	2.72
3217	NYSE	BRFS	Wed, Sep 21, 2022	2.79	2.80	2.69	2.70
3216	NYSE	BRFS	Tue, Sep 20, 2022	2.82	2.84	2.70	2.74
3215	NYSE	BRFS	Mon, Sep 19, 2022	2.72	2.86	2.71	2.82
3214	NYSE	BRFS	Fri, Sep 16, 2022	2.78	2.80	2.73	2.77
3213	NYSE	BRFS	Thu, Sep 15, 2022	2.90	2.97	2.82	2.82
3212	NYSE	BRFS	Wed, Sep 14, 2022	2.91	2.99	2.87	2.95
3211	NYSE	BRFS	Tue, Sep 13, 2022	3.05	3.08	2.90	2.92
3210	NYSE	BRFS	Mon, Sep 12, 2022	3.13	3.19	3.13	3.16
3209	NYSE	BRFS	Fri, Sep 9, 2022	3.11	3.16	3.07	3.10
3208	NYSE	BRFS	Thu, Sep 8, 2022	3.12	3.15	3.04	3.11
3207	NYSE	BRFS	Wed, Sep 7, 2022	3.08	3.24	3.08	3.18
3206	NYSE	BRFS	Tue, Sep 6, 2022	3.11	3.11	3.04	3.09
3205	NYSE	BRFS	Fri, Sep 2, 2022	3.02	3.09	2.99	3.04
3204	NYSE	BRFS	Thu, Sep 1, 2022	2.96	3.00	2.89	2.99
3203	NYSE	BRFS	Wed, Aug 31, 2022	3.03	3.11	2.99	2.99
3202	NYSE	BRFS	Tue, Aug 30, 2022	3.33	3.36	3.10	3.10
3201	NYSE	BRFS	Mon, Aug 29, 2022	3.15	3.28	3.15	3.21
3200	NYSE	BRFS	Fri, Aug 26, 2022	3.16	3.21	3.09	3.20
3199	NYSE	BRFS	Thu, Aug 25, 2022	3.18	3.29	3.16	3.19
3198	NYSE	BRFS	Wed, Aug 24, 2022	3.23	3.31	3.20	3.21
3197	NYSE	BRFS	Tue, Aug 23, 2022	3.09	3.20	3.06	3.16
3196	NYSE	BRFS	Mon, Aug 22, 2022	3.14	3.15	3.06	3.12
3195	NYSE	BRFS	Fri, Aug 19, 2022	3.13	3.15	3.04	3.12
3194	NYSE	BRFS	Thu, Aug 18, 2022	3.20	3.21	3.10	3.18
3193	NYSE	BRFS	Wed, Aug 17, 2022	3.29	3.40	3.24	3.24
3192	NYSE	BRFS	Tue, Aug 16, 2022	3.23	3.42	3.22	3.38
3191	NYSE	BRFS	Mon, Aug 15, 2022	3.02	3.21	3.00	3.20
3190	NYSE	BRFS	Fri, Aug 12, 2022	2.97	3.05	2.96	3.03
3189	NYSE	BRFS	Thu, Aug 11, 2022	3.17	3.21	2.86	2.88
3188	NYSE	BRFS	Wed, Aug 10, 2022	3.31	3.37	3.28	3.35
3187	NYSE	BRFS	Tue, Aug 9, 2022	3.32	3.33	3.14	3.19
3186	NYSE	BRFS	Mon, Aug 8, 2022	3.25	3.41	3.24	3.32
3185	NYSE	BRFS	Fri, Aug 5, 2022	3.13	3.23	3.12	3.20
3184	NYSE	BRFS	Thu, Aug 4, 2022	3.20	3.23	3.13	3.18
3183	NYSE	BRFS	Wed, Aug 3, 2022	3.07	3.21	3.03	3.18
3182	NYSE	BRFS	Tue, Aug 2, 2022	3.13	3.16	3.06	3.07
3181	NYSE	BRFS	Mon, Aug 1, 2022	3.10	3.20	3.04	3.17
3180	NYSE	BRFS	Fri, Jul 29, 2022	3.08	3.09	2.99	3.03
3179	NYSE	BRFS	Thu, Jul 28, 2022	3.08	3.13	3.00	3.12
3178	NYSE	BRFS	Wed, Jul 27, 2022	2.98	3.09	2.93	3.06
3177	NYSE	BRFS	Tue, Jul 26, 2022	2.95	3.08	2.95	2.98
3176	NYSE	BRFS	Mon, Jul 25, 2022	2.90	3.02	2.87	2.98
3175	NYSE	BRFS	Fri, Jul 22, 2022	2.83	2.94	2.80	2.88
3174	NYSE	BRFS	Thu, Jul 21, 2022	2.69	2.77	2.66	2.75
3173	NYSE	BRFS	Wed, Jul 20, 2022	2.72	2.76	2.65	2.70
3172	NYSE	BRFS	Tue, Jul 19, 2022	2.72	2.81	2.67	2.74
3171	NYSE	BRFS	Mon, Jul 18, 2022	2.82	2.86	2.64	2.66
3170	NYSE	BRFS	Fri, Jul 15, 2022	2.90	2.91	2.83	2.86
3169	NYSE	BRFS	Thu, Jul 14, 2022	2.92	2.98	2.89	2.94
3168	NYSE	BRFS	Wed, Jul 13, 2022	2.83	3.04	2.81	2.97
3167	NYSE	BRFS	Tue, Jul 12, 2022	2.81	2.90	2.79	2.87
3166	NYSE	BRFS	Mon, Jul 11, 2022	2.88	2.93	2.82	2.82
3165	NYSE	BRFS	Fri, Jul 8, 2022	2.91	2.96	2.87	2.93
3164	NYSE	BRFS	Thu, Jul 7, 2022	2.91	2.93	2.82	2.89
3163	NYSE	BRFS	Wed, Jul 6, 2022	2.90	2.94	2.76	2.83
3162	NYSE	BRFS	Tue, Jul 5, 2022	2.73	2.91	2.70	2.90
3161	NYSE	BRFS	Fri, Jul 1, 2022	2.51	2.66	2.50	2.63
3160	NYSE	BRFS	Thu, Jun 30, 2022	2.62	2.64	2.55	2.56
3159	NYSE	BRFS	Wed, Jun 29, 2022	2.69	2.72	2.60	2.66
3158	NYSE	BRFS	Tue, Jun 28, 2022	2.80	2.89	2.69	2.69
3157	NYSE	BRFS	Mon, Jun 27, 2022	2.80	2.85	2.77	2.77
3156	NYSE	BRFS	Fri, Jun 24, 2022	2.66	2.73	2.58	2.73
3155	NYSE	BRFS	Thu, Jun 23, 2022	2.58	2.68	2.55	2.64
3154	NYSE	BRFS	Wed, Jun 22, 2022	2.39	2.54	2.38	2.50
3153	NYSE	BRFS	Tue, Jun 21, 2022	2.39	2.43	2.35	2.35
3152	NYSE	BRFS	Fri, Jun 17, 2022	2.37	2.47	2.33	2.41
3151	NYSE	BRFS	Thu, Jun 16, 2022	2.53	2.53	2.37	2.38
3150	NYSE	BRFS	Wed, Jun 15, 2022	2.54	2.60	2.47	2.56
3149	NYSE	BRFS	Tue, Jun 14, 2022	2.65	2.68	2.51	2.53
3148	NYSE	BRFS	Mon, Jun 13, 2022	2.83	2.87	2.64	2.66
3147	NYSE	BRFS	Fri, Jun 10, 2022	2.92	2.99	2.87	2.94
3146	NYSE	BRFS	Thu, Jun 9, 2022	3.00	3.10	2.98	2.98
3145	NYSE	BRFS	Wed, Jun 8, 2022	3.06	3.14	2.98	2.99
3144	NYSE	BRFS	Tue, Jun 7, 2022	3.02	3.09	2.98	3.07
3143	NYSE	BRFS	Mon, Jun 6, 2022	3.17	3.18	3.10	3.12
3142	NYSE	BRFS	Fri, Jun 3, 2022	3.14	3.17	3.12	3.14
3141	NYSE	BRFS	Thu, Jun 2, 2022	3.18	3.24	3.11	3.18
3140	NYSE	BRFS	Wed, Jun 1, 2022	3.19	3.21	3.13	3.18
3139	NYSE	BRFS	Tue, May 31, 2022	3.18	3.26	3.17	3.22
3138	NYSE	BRFS	Fri, May 27, 2022	3.08	3.23	3.08	3.20
3137	NYSE	BRFS	Thu, May 26, 2022	2.88	3.05	2.88	3.03
3136	NYSE	BRFS	Wed, May 25, 2022	2.90	2.95	2.87	2.93
3135	NYSE	BRFS	Tue, May 24, 2022	2.91	2.97	2.86	2.96
3134	NYSE	BRFS	Mon, May 23, 2022	2.81	2.96	2.77	2.95
3133	NYSE	BRFS	Fri, May 20, 2022	2.71	2.79	2.68	2.76
3132	NYSE	BRFS	Thu, May 19, 2022	2.76	2.78	2.69	2.75
3131	NYSE	BRFS	Wed, May 18, 2022	2.92	2.95	2.73	2.73
3130	NYSE	BRFS	Tue, May 17, 2022	2.82	2.93	2.80	2.89
3129	NYSE	BRFS	Mon, May 16, 2022	2.77	2.84	2.68	2.76
3128	NYSE	BRFS	Fri, May 13, 2022	2.56	2.81	2.56	2.75
3127	NYSE	BRFS	Thu, May 12, 2022	2.38	2.47	2.37	2.44
3126	NYSE	BRFS	Wed, May 11, 2022	2.45	2.51	2.40	2.42
3125	NYSE	BRFS	Tue, May 10, 2022	2.51	2.56	2.44	2.46
3124	NYSE	BRFS	Mon, May 9, 2022	2.34	2.43	2.30	2.39
3123	NYSE	BRFS	Fri, May 6, 2022	2.47	2.53	2.39	2.39
3122	NYSE	BRFS	Thu, May 5, 2022	2.44	2.67	2.39	2.57
3121	NYSE	BRFS	Wed, May 4, 2022	2.69	2.81	2.60	2.81
3120	NYSE	BRFS	Tue, May 3, 2022	2.71	2.73	2.65	2.72
3119	NYSE	BRFS	Mon, May 2, 2022	2.71	2.73	2.57	2.64
3118	NYSE	BRFS	Fri, Apr 29, 2022	2.93	2.99	2.80	2.80
3117	NYSE	BRFS	Thu, Apr 28, 2022	2.87	2.90	2.72	2.86
3116	NYSE	BRFS	Wed, Apr 27, 2022	2.78	2.85	2.73	2.81
3115	NYSE	BRFS	Tue, Apr 26, 2022	2.85	2.88	2.72	2.72
3114	NYSE	BRFS	Mon, Apr 25, 2022	2.91	2.94	2.82	2.91
3113	NYSE	BRFS	Fri, Apr 22, 2022	3.18	3.18	3.03	3.05
3112	NYSE	BRFS	Thu, Apr 21, 2022	3.26	3.26	3.14	3.19
3111	NYSE	BRFS	Wed, Apr 20, 2022	3.26	3.37	3.22	3.25
3110	NYSE	BRFS	Tue, Apr 19, 2022	3.28	3.40	3.26	3.28
3109	NYSE	BRFS	Mon, Apr 18, 2022	3.24	3.35	3.22	3.30
3108	NYSE	BRFS	Thu, Apr 14, 2022	3.32	3.36	3.25	3.28
3107	NYSE	BRFS	Wed, Apr 13, 2022	3.38	3.40	3.28	3.37
3106	NYSE	BRFS	Tue, Apr 12, 2022	3.53	3.55	3.40	3.43
3105	NYSE	BRFS	Mon, Apr 11, 2022	3.56	3.60	3.46	3.47
3104	NYSE	BRFS	Fri, Apr 8, 2022	3.77	3.80	3.68	3.72
3103	NYSE	BRFS	Thu, Apr 7, 2022	3.83	3.88	3.78	3.80
3102	NYSE	BRFS	Wed, Apr 6, 2022	3.82	3.87	3.76	3.82
3101	NYSE	BRFS	Tue, Apr 5, 2022	4.01	4.08	3.86	3.89
3100	NYSE	BRFS	Mon, Apr 4, 2022	4.09	4.09	3.99	4.05
3099	NYSE	BRFS	Fri, Apr 1, 2022	4.00	4.13	3.97	4.13
3098	NYSE	BRFS	Thu, Mar 31, 2022	3.90	3.98	3.86	3.97
3097	NYSE	BRFS	Wed, Mar 30, 2022	3.77	3.89	3.76	3.85
3096	NYSE	BRFS	Tue, Mar 29, 2022	3.77	3.88	3.73	3.88
3095	NYSE	BRFS	Mon, Mar 28, 2022	3.63	3.69	3.61	3.65
3094	NYSE	BRFS	Fri, Mar 25, 2022	3.55	3.61	3.50	3.61
3093	NYSE	BRFS	Thu, Mar 24, 2022	3.46	3.56	3.42	3.53
3092	NYSE	BRFS	Wed, Mar 23, 2022	3.48	3.54	3.43	3.45
3091	NYSE	BRFS	Tue, Mar 22, 2022	3.42	3.57	3.42	3.50
3090	NYSE	BRFS	Mon, Mar 21, 2022	3.37	3.43	3.33	3.37
3089	NYSE	BRFS	Fri, Mar 18, 2022	3.32	3.47	3.30	3.38
3088	NYSE	BRFS	Thu, Mar 17, 2022	3.22	3.34	3.19	3.32
3087	NYSE	BRFS	Wed, Mar 16, 2022	3.01	3.21	3.00	3.20
3086	NYSE	BRFS	Tue, Mar 15, 2022	2.96	3.03	2.95	3.03
3085	NYSE	BRFS	Mon, Mar 14, 2022	3.07	3.09	2.97	2.98
3084	NYSE	BRFS	Fri, Mar 11, 2022	3.16	3.17	3.00	3.04
3083	NYSE	BRFS	Thu, Mar 10, 2022	3.17	3.20	3.09	3.18
3082	NYSE	BRFS	Wed, Mar 9, 2022	3.26	3.35	3.26	3.30
3081	NYSE	BRFS	Tue, Mar 8, 2022	2.88	3.09	2.86	3.04
3080	NYSE	BRFS	Mon, Mar 7, 2022	2.99	3.01	2.83	2.83
3079	NYSE	BRFS	Fri, Mar 4, 2022	3.01	3.07	2.98	3.05
3078	NYSE	BRFS	Thu, Mar 3, 2022	3.22	3.25	3.15	3.20
3077	NYSE	BRFS	Wed, Mar 2, 2022	3.16	3.28	3.07	3.24
3076	NYSE	BRFS	Tue, Mar 1, 2022	3.17	3.22	3.08	3.13
3075	NYSE	BRFS	Mon, Feb 28, 2022	3.23	3.24	3.10	3.17
3074	NYSE	BRFS	Fri, Feb 25, 2022	3.33	3.35	3.23	3.27
3073	NYSE	BRFS	Thu, Feb 24, 2022	3.40	3.42	3.25	3.40
3072	NYSE	BRFS	Wed, Feb 23, 2022	3.81	3.82	3.68	3.71
3071	NYSE	BRFS	Tue, Feb 22, 2022	3.60	3.81	3.59	3.74
3070	NYSE	BRFS	Fri, Feb 18, 2022	3.67	3.73	3.65	3.65
3069	NYSE	BRFS	Thu, Feb 17, 2022	3.65	3.68	3.62	3.67
3068	NYSE	BRFS	Wed, Feb 16, 2022	3.65	3.72	3.65	3.70
3067	NYSE	BRFS	Tue, Feb 15, 2022	3.64	3.70	3.63	3.66
3066	NYSE	BRFS	Mon, Feb 14, 2022	3.62	3.63	3.56	3.60
3065	NYSE	BRFS	Fri, Feb 11, 2022	3.65	3.73	3.55	3.56
3064	NYSE	BRFS	Thu, Feb 10, 2022	3.66	3.73	3.60	3.63
3063	NYSE	BRFS	Wed, Feb 9, 2022	3.47	3.58	3.46	3.55
3062	NYSE	BRFS	Tue, Feb 8, 2022	3.47	3.51	3.44	3.48
3061	NYSE	BRFS	Mon, Feb 7, 2022	3.44	3.51	3.42	3.46
3060	NYSE	BRFS	Fri, Feb 4, 2022	3.60	3.60	3.47	3.50
3059	NYSE	BRFS	Thu, Feb 3, 2022	3.75	3.78	3.71	3.72
3058	NYSE	BRFS	Wed, Feb 2, 2022	3.79	3.81	3.68	3.74
3057	NYSE	BRFS	Tue, Feb 1, 2022	4.14	4.22	4.10	4.13
3056	NYSE	BRFS	Mon, Jan 31, 2022	4.10	4.24	4.08	4.19
3055	NYSE	BRFS	Fri, Jan 28, 2022	4.20	4.25	4.14	4.22
3054	NYSE	BRFS	Thu, Jan 27, 2022	4.28	4.37	4.21	4.24
3053	NYSE	BRFS	Wed, Jan 26, 2022	4.22	4.31	4.17	4.18
3052	NYSE	BRFS	Tue, Jan 25, 2022	4.14	4.29	4.11	4.26
3051	NYSE	BRFS	Mon, Jan 24, 2022	4.14	4.22	3.99	4.19
3050	NYSE	BRFS	Fri, Jan 21, 2022	4.23	4.29	4.19	4.24
3049	NYSE	BRFS	Thu, Jan 20, 2022	4.42	4.47	4.29	4.31
3048	NYSE	BRFS	Wed, Jan 19, 2022	4.30	4.43	4.25	4.42
3047	NYSE	BRFS	Tue, Jan 18, 2022	4.31	4.39	4.15	4.20
3046	NYSE	BRFS	Fri, Jan 14, 2022	4.36	4.44	4.35	4.38
3045	NYSE	BRFS	Thu, Jan 13, 2022	4.43	4.49	4.34	4.34
3044	NYSE	BRFS	Wed, Jan 12, 2022	4.21	4.36	4.20	4.35
3043	NYSE	BRFS	Tue, Jan 11, 2022	4.03	4.19	3.99	4.19
3042	NYSE	BRFS	Mon, Jan 10, 2022	4.26	4.27	4.09	4.15
3041	NYSE	BRFS	Fri, Jan 7, 2022	4.28	4.41	4.18	4.24
3040	NYSE	BRFS	Thu, Jan 6, 2022	3.97	4.26	3.97	4.19
3039	NYSE	BRFS	Wed, Jan 5, 2022	4.11	4.22	3.96	3.96
3038	NYSE	BRFS	Tue, Jan 4, 2022	3.89	3.99	3.88	3.93
3037	NYSE	BRFS	Mon, Jan 3, 2022	4.04	4.13	3.98	4.11
3036	NYSE	BRFS	Fri, Dec 31, 2021	4.07	4.12	4.04	4.09
3035	NYSE	BRFS	Thu, Dec 30, 2021	4.00	4.08	3.98	4.07
3034	NYSE	BRFS	Wed, Dec 29, 2021	3.98	3.99	3.92	3.92
3033	NYSE	BRFS	Tue, Dec 28, 2021	3.95	4.06	3.94	4.02
3032	NYSE	BRFS	Mon, Dec 27, 2021	3.98	4.00	3.93	3.96
3031	NYSE	BRFS	Thu, Dec 23, 2021	4.00	4.07	3.97	4.01
3030	NYSE	BRFS	Wed, Dec 22, 2021	3.97	3.98	3.87	3.91
3029	NYSE	BRFS	Tue, Dec 21, 2021	3.78	3.91	3.76	3.85
3028	NYSE	BRFS	Mon, Dec 20, 2021	3.77	3.85	3.70	3.71
3027	NYSE	BRFS	Fri, Dec 17, 2021	3.78	3.88	3.72	3.81
3026	NYSE	BRFS	Thu, Dec 16, 2021	3.59	3.66	3.52	3.59
3025	NYSE	BRFS	Wed, Dec 15, 2021	3.61	3.63	3.55	3.61
3024	NYSE	BRFS	Tue, Dec 14, 2021	3.56	3.62	3.54	3.56
3023	NYSE	BRFS	Mon, Dec 13, 2021	3.58	3.61	3.46	3.46
3022	NYSE	BRFS	Fri, Dec 10, 2021	3.57	3.63	3.55	3.61
3021	NYSE	BRFS	Thu, Dec 9, 2021	3.63	3.63	3.50	3.52
3020	NYSE	BRFS	Wed, Dec 8, 2021	3.69	3.74	3.62	3.66
3019	NYSE	BRFS	Tue, Dec 7, 2021	3.68	3.73	3.66	3.67
3018	NYSE	BRFS	Mon, Dec 6, 2021	3.65	3.72	3.63	3.67
3017	NYSE	BRFS	Fri, Dec 3, 2021	3.53	3.56	3.43	3.47
3016	NYSE	BRFS	Thu, Dec 2, 2021	3.44	3.57	3.44	3.50
3015	NYSE	BRFS	Wed, Dec 1, 2021	3.49	3.51	3.35	3.38
3014	NYSE	BRFS	Tue, Nov 30, 2021	3.55	3.58	3.40	3.51
3013	NYSE	BRFS	Mon, Nov 29, 2021	3.67	3.70	3.59	3.62
3012	NYSE	BRFS	Fri, Nov 26, 2021	3.75	3.76	3.67	3.68
3011	NYSE	BRFS	Wed, Nov 24, 2021	3.77	3.92	3.74	3.85
3010	NYSE	BRFS	Tue, Nov 23, 2021	3.75	3.89	3.69	3.85
3009	NYSE	BRFS	Mon, Nov 22, 2021	4.03	4.03	3.80	3.80
3008	NYSE	BRFS	Fri, Nov 19, 2021	4.17	4.21	4.04	4.05
3007	NYSE	BRFS	Thu, Nov 18, 2021	4.09	4.11	4.03	4.06
3006	NYSE	BRFS	Wed, Nov 17, 2021	4.13	4.19	4.05	4.10
3005	NYSE	BRFS	Tue, Nov 16, 2021	4.19	4.25	4.13	4.14
3004	NYSE	BRFS	Mon, Nov 15, 2021	4.26	4.29	4.21	4.21
3003	NYSE	BRFS	Fri, Nov 12, 2021	4.25	4.33	4.23	4.25
3002	NYSE	BRFS	Thu, Nov 11, 2021	4.25	4.35	4.22	4.26
3001	NYSE	BRFS	Wed, Nov 10, 2021	4.30	4.32	4.21	4.24
3000	NYSE	BRFS	Tue, Nov 9, 2021	4.28	4.38	4.26	4.31
2999	NYSE	BRFS	Mon, Nov 8, 2021	4.24	4.28	4.19	4.20
2998	NYSE	BRFS	Fri, Nov 5, 2021	4.26	4.35	4.23	4.32
2997	NYSE	BRFS	Thu, Nov 4, 2021	4.28	4.29	4.14	4.14
2996	NYSE	BRFS	Wed, Nov 3, 2021	4.01	4.35	4.01	4.30
2995	NYSE	BRFS	Tue, Nov 2, 2021	4.04	4.05	3.95	3.98
2994	NYSE	BRFS	Mon, Nov 1, 2021	4.06	4.12	4.03	4.07
2993	NYSE	BRFS	Fri, Oct 29, 2021	4.13	4.30	4.08	4.13
2992	NYSE	BRFS	Thu, Oct 28, 2021	3.96	4.11	3.95	4.09
2991	NYSE	BRFS	Wed, Oct 27, 2021	3.93	4.04	3.84	3.87
2990	NYSE	BRFS	Tue, Oct 26, 2021	3.87	3.90	3.76	3.77
2989	NYSE	BRFS	Mon, Oct 25, 2021	3.89	3.96	3.85	3.93
2988	NYSE	BRFS	Fri, Oct 22, 2021	3.93	3.99	3.79	3.93
2987	NYSE	BRFS	Thu, Oct 21, 2021	4.18	4.19	3.96	4.03
2986	NYSE	BRFS	Wed, Oct 20, 2021	4.32	4.36	4.27	4.30
2985	NYSE	BRFS	Tue, Oct 19, 2021	4.48	4.50	4.31	4.32
2984	NYSE	BRFS	Mon, Oct 18, 2021	4.65	4.65	4.51	4.57
2983	NYSE	BRFS	Fri, Oct 15, 2021	4.68	4.81	4.67	4.80
2982	NYSE	BRFS	Thu, Oct 14, 2021	4.80	4.81	4.60	4.67
2981	NYSE	BRFS	Wed, Oct 13, 2021	4.82	4.89	4.72	4.84
2980	NYSE	BRFS	Tue, Oct 12, 2021	4.84	4.86	4.76	4.78
2979	NYSE	BRFS	Mon, Oct 11, 2021	4.82	4.93	4.80	4.80
2978	NYSE	BRFS	Fri, Oct 8, 2021	4.79	4.86	4.76	4.81
2977	NYSE	BRFS	Thu, Oct 7, 2021	4.86	4.87	4.76	4.81
2976	NYSE	BRFS	Wed, Oct 6, 2021	4.88	4.91	4.78	4.91
2975	NYSE	BRFS	Tue, Oct 5, 2021	4.99	5.02	4.91	4.99
2974	NYSE	BRFS	Mon, Oct 4, 2021	5.06	5.07	4.92	4.95
2973	NYSE	BRFS	Fri, Oct 1, 2021	5.04	5.19	5.03	5.12
2972	NYSE	BRFS	Thu, Sep 30, 2021	5.02	5.07	4.94	5.02
2971	NYSE	BRFS	Wed, Sep 29, 2021	5.02	5.11	4.95	5.03
2970	NYSE	BRFS	Tue, Sep 28, 2021	4.91	4.96	4.84	4.93
2969	NYSE	BRFS	Mon, Sep 27, 2021	4.79	4.98	4.79	4.91
2968	NYSE	BRFS	Fri, Sep 24, 2021	4.54	4.66	4.53	4.66
2967	NYSE	BRFS	Thu, Sep 23, 2021	4.43	4.55	4.41	4.52
2966	NYSE	BRFS	Wed, Sep 22, 2021	4.40	4.48	4.35	4.39
2965	NYSE	BRFS	Tue, Sep 21, 2021	4.39	4.46	4.36	4.38
2964	NYSE	BRFS	Mon, Sep 20, 2021	4.31	4.34	4.24	4.31
2963	NYSE	BRFS	Fri, Sep 17, 2021	4.41	4.44	4.39	4.40
2962	NYSE	BRFS	Thu, Sep 16, 2021	4.54	4.54	4.48	4.49
2961	NYSE	BRFS	Wed, Sep 15, 2021	4.49	4.57	4.47	4.56
2960	NYSE	BRFS	Tue, Sep 14, 2021	4.66	4.70	4.52	4.55
2959	NYSE	BRFS	Mon, Sep 13, 2021	4.70	4.79	4.69	4.72
2958	NYSE	BRFS	Fri, Sep 10, 2021	4.55	4.67	4.54	4.61
2957	NYSE	BRFS	Thu, Sep 9, 2021	4.44	4.57	4.35	4.48
2956	NYSE	BRFS	Wed, Sep 8, 2021	4.56	4.58	4.40	4.40
2955	NYSE	BRFS	Tue, Sep 7, 2021	4.58	4.70	4.55	4.65
2954	NYSE	BRFS	Fri, Sep 3, 2021	4.56	4.60	4.51	4.57
2953	NYSE	BRFS	Thu, Sep 2, 2021	4.57	4.62	4.54	4.57
2952	NYSE	BRFS	Wed, Sep 1, 2021	4.50	4.71	4.50	4.64
2951	NYSE	BRFS	Tue, Aug 31, 2021	4.53	4.74	4.51	4.53
2950	NYSE	BRFS	Mon, Aug 30, 2021	4.50	4.52	4.46	4.50
2949	NYSE	BRFS	Fri, Aug 27, 2021	4.45	4.59	4.44	4.55
2948	NYSE	BRFS	Thu, Aug 26, 2021	4.48	4.54	4.45	4.47
2947	NYSE	BRFS	Wed, Aug 25, 2021	4.47	4.54	4.46	4.52
2946	NYSE	BRFS	Tue, Aug 24, 2021	4.40	4.58	4.40	4.55
2945	NYSE	BRFS	Mon, Aug 23, 2021	4.30	4.42	4.28	4.42
2944	NYSE	BRFS	Fri, Aug 20, 2021	4.24	4.41	4.21	4.38
2943	NYSE	BRFS	Thu, Aug 19, 2021	4.18	4.34	4.15	4.31
2942	NYSE	BRFS	Wed, Aug 18, 2021	4.28	4.37	4.22	4.22
2941	NYSE	BRFS	Tue, Aug 17, 2021	4.29	4.36	4.25	4.31
2940	NYSE	BRFS	Mon, Aug 16, 2021	4.38	4.40	4.30	4.31
2939	NYSE	BRFS	Fri, Aug 13, 2021	4.39	4.56	4.39	4.49
2938	NYSE	BRFS	Thu, Aug 12, 2021	4.59	4.59	4.45	4.45
2937	NYSE	BRFS	Wed, Aug 11, 2021	4.62	4.66	4.54	4.60
2936	NYSE	BRFS	Tue, Aug 10, 2021	4.69	4.69	4.62	4.65
2935	NYSE	BRFS	Mon, Aug 9, 2021	4.69	4.75	4.59	4.67
2934	NYSE	BRFS	Fri, Aug 6, 2021	4.70	4.70	4.57	4.64
2933	NYSE	BRFS	Thu, Aug 5, 2021	4.84	4.89	4.63	4.65
2932	NYSE	BRFS	Wed, Aug 4, 2021	4.80	4.82	4.63	4.74
2931	NYSE	BRFS	Tue, Aug 3, 2021	4.76	4.86	4.66	4.81
2930	NYSE	BRFS	Mon, Aug 2, 2021	4.94	5.03	4.88	4.90
2929	NYSE	BRFS	Fri, Jul 30, 2021	5.07	5.09	4.88	4.88
2928	NYSE	BRFS	Thu, Jul 29, 2021	5.14	5.16	5.07	5.07
2927	NYSE	BRFS	Wed, Jul 28, 2021	5.04	5.17	5.02	5.12
2926	NYSE	BRFS	Tue, Jul 27, 2021	5.00	5.01	4.86	4.92
2925	NYSE	BRFS	Mon, Jul 26, 2021	4.89	5.05	4.89	5.01
2924	NYSE	BRFS	Fri, Jul 23, 2021	5.00	5.00	4.85	4.86
2923	NYSE	BRFS	Thu, Jul 22, 2021	4.99	5.03	4.94	4.99
2922	NYSE	BRFS	Wed, Jul 21, 2021	4.98	5.00	4.90	5.00
2921	NYSE	BRFS	Tue, Jul 20, 2021	4.88	5.05	4.84	4.97
2920	NYSE	BRFS	Mon, Jul 19, 2021	4.93	4.95	4.84	4.88
2919	NYSE	BRFS	Fri, Jul 16, 2021	5.10	5.16	5.00	5.02
2918	NYSE	BRFS	Thu, Jul 15, 2021	5.06	5.10	5.05	5.06
2917	NYSE	BRFS	Wed, Jul 14, 2021	5.17	5.21	5.09	5.10
2916	NYSE	BRFS	Tue, Jul 13, 2021	5.06	5.12	5.02	5.07
2915	NYSE	BRFS	Mon, Jul 12, 2021	4.97	5.07	4.93	5.05
2914	NYSE	BRFS	Fri, Jul 9, 2021	4.98	5.04	4.91	5.03
2913	NYSE	BRFS	Thu, Jul 8, 2021	4.92	5.04	4.87	4.99
2912	NYSE	BRFS	Wed, Jul 7, 2021	5.03	5.05	4.99	5.02
2911	NYSE	BRFS	Tue, Jul 6, 2021	5.13	5.15	4.98	5.03
2910	NYSE	BRFS	Fri, Jul 2, 2021	5.44	5.46	5.27	5.29
2909	NYSE	BRFS	Thu, Jul 1, 2021	5.43	5.43	5.26	5.30
2908	NYSE	BRFS	Wed, Jun 30, 2021	5.39	5.47	5.35	5.47
2907	NYSE	BRFS	Tue, Jun 29, 2021	5.59	5.59	5.43	5.48
2906	NYSE	BRFS	Mon, Jun 28, 2021	5.67	5.74	5.58	5.69
2905	NYSE	BRFS	Fri, Jun 25, 2021	5.79	5.84	5.66	5.73
2904	NYSE	BRFS	Thu, Jun 24, 2021	5.78	5.85	5.74	5.81
2903	NYSE	BRFS	Wed, Jun 23, 2021	5.77	5.85	5.68	5.70
2902	NYSE	BRFS	Tue, Jun 22, 2021	5.68	5.81	5.64	5.75
2901	NYSE	BRFS	Mon, Jun 21, 2021	5.69	5.75	5.61	5.71
2900	NYSE	BRFS	Fri, Jun 18, 2021	5.77	5.80	5.64	5.71
2899	NYSE	BRFS	Thu, Jun 17, 2021	5.84	5.87	5.68	5.72
2898	NYSE	BRFS	Wed, Jun 16, 2021	5.82	5.86	5.70	5.77
2897	NYSE	BRFS	Tue, Jun 15, 2021	5.68	6.08	5.57	5.94
2896	NYSE	BRFS	Mon, Jun 14, 2021	5.74	5.88	5.70	5.74
2895	NYSE	BRFS	Fri, Jun 11, 2021	5.74	5.76	5.50	5.72
2894	NYSE	BRFS	Thu, Jun 10, 2021	5.40	5.52	5.37	5.48
2893	NYSE	BRFS	Wed, Jun 9, 2021	5.46	5.54	5.37	5.41
2892	NYSE	BRFS	Tue, Jun 8, 2021	5.62	5.63	5.40	5.49
2891	NYSE	BRFS	Mon, Jun 7, 2021	5.70	5.82	5.57	5.61
2890	NYSE	BRFS	Fri, Jun 4, 2021	5.58	5.73	5.46	5.72
2889	NYSE	BRFS	Thu, Jun 3, 2021	5.74	5.90	5.68	5.71
2888	NYSE	BRFS	Wed, Jun 2, 2021	5.39	5.91	5.39	5.75
2887	NYSE	BRFS	Tue, Jun 1, 2021	5.00	5.54	4.98	5.43
2886	NYSE	BRFS	Fri, May 28, 2021	4.88	4.94	4.82	4.93
2885	NYSE	BRFS	Thu, May 27, 2021	4.90	5.00	4.85	4.91
2884	NYSE	BRFS	Wed, May 26, 2021	4.85	4.88	4.73	4.81
2883	NYSE	BRFS	Tue, May 25, 2021	5.03	5.05	4.82	4.85
2882	NYSE	BRFS	Mon, May 24, 2021	4.84	5.02	4.75	4.94
2881	NYSE	BRFS	Fri, May 21, 2021	4.55	5.17	4.54	5.05
2880	NYSE	BRFS	Thu, May 20, 2021	4.17	4.39	4.08	4.36
2879	NYSE	BRFS	Wed, May 19, 2021	4.05	4.28	4.05	4.20
2878	NYSE	BRFS	Tue, May 18, 2021	3.95	4.05	3.89	4.05
2877	NYSE	BRFS	Mon, May 17, 2021	3.90	4.02	3.87	3.99
2876	NYSE	BRFS	Fri, May 14, 2021	3.92	4.00	3.90	3.99
2875	NYSE	BRFS	Thu, May 13, 2021	3.93	3.97	3.81	3.87
2874	NYSE	BRFS	Wed, May 12, 2021	4.04	4.08	3.97	3.97
2873	NYSE	BRFS	Tue, May 11, 2021	4.05	4.12	4.03	4.09
2872	NYSE	BRFS	Mon, May 10, 2021	4.07	4.15	4.01	4.14
2871	NYSE	BRFS	Fri, May 7, 2021	3.99	4.04	3.94	4.04
2870	NYSE	BRFS	Thu, May 6, 2021	4.04	4.11	3.97	4.01
2869	NYSE	BRFS	Wed, May 5, 2021	3.82	3.94	3.75	3.93
2868	NYSE	BRFS	Tue, May 4, 2021	3.83	3.86	3.77	3.79
2867	NYSE	BRFS	Mon, May 3, 2021	3.79	3.87	3.77	3.84
2866	NYSE	BRFS	Fri, Apr 30, 2021	3.98	3.98	3.86	3.88
2865	NYSE	BRFS	Thu, Apr 29, 2021	4.05	4.07	4.00	4.01
2864	NYSE	BRFS	Wed, Apr 28, 2021	4.10	4.12	4.01	4.04
2863	NYSE	BRFS	Tue, Apr 27, 2021	4.24	4.27	4.04	4.10
2862	NYSE	BRFS	Mon, Apr 26, 2021	4.35	4.37	4.28	4.31
2861	NYSE	BRFS	Fri, Apr 23, 2021	4.43	4.43	4.31	4.33
2860	NYSE	BRFS	Thu, Apr 22, 2021	4.34	4.35	4.28	4.28
2859	NYSE	BRFS	Wed, Apr 21, 2021	4.35	4.39	4.30	4.33
2858	NYSE	BRFS	Tue, Apr 20, 2021	4.34	4.43	4.31	4.32
2857	NYSE	BRFS	Mon, Apr 19, 2021	4.21	4.45	4.20	4.35
2856	NYSE	BRFS	Fri, Apr 16, 2021	4.32	4.32	4.23	4.26
2855	NYSE	BRFS	Thu, Apr 15, 2021	4.35	4.38	4.29	4.35
2854	NYSE	BRFS	Wed, Apr 14, 2021	4.32	4.37	4.27	4.30
2853	NYSE	BRFS	Tue, Apr 13, 2021	4.26	4.36	4.25	4.31
2852	NYSE	BRFS	Mon, Apr 12, 2021	4.30	4.35	4.28	4.30
2851	NYSE	BRFS	Fri, Apr 9, 2021	4.35	4.38	4.25	4.28
2850	NYSE	BRFS	Thu, Apr 8, 2021	4.37	4.45	4.35	4.42
2849	NYSE	BRFS	Wed, Apr 7, 2021	4.45	4.46	4.31	4.34
2848	NYSE	BRFS	Tue, Apr 6, 2021	4.40	4.43	4.35	4.40
2847	NYSE	BRFS	Mon, Apr 5, 2021	4.45	4.49	4.37	4.43
2846	NYSE	BRFS	Thu, Apr 1, 2021	4.41	4.43	4.32	4.33
2845	NYSE	BRFS	Wed, Mar 31, 2021	4.42	4.51	4.38	4.49
2844	NYSE	BRFS	Tue, Mar 30, 2021	4.37	4.46	4.32	4.43
2843	NYSE	BRFS	Mon, Mar 29, 2021	4.23	4.34	4.21	4.33
2842	NYSE	BRFS	Fri, Mar 26, 2021	4.34	4.37	4.22	4.29
2841	NYSE	BRFS	Thu, Mar 25, 2021	4.23	4.37	4.23	4.34
2840	NYSE	BRFS	Wed, Mar 24, 2021	4.44	4.55	4.26	4.31
2839	NYSE	BRFS	Tue, Mar 23, 2021	4.63	4.69	4.42	4.48
2838	NYSE	BRFS	Mon, Mar 22, 2021	4.70	4.70	4.55	4.65
2837	NYSE	BRFS	Fri, Mar 19, 2021	4.53	4.75	4.53	4.67
2836	NYSE	BRFS	Thu, Mar 18, 2021	4.44	4.58	4.43	4.49
2835	NYSE	BRFS	Wed, Mar 17, 2021	4.37	4.54	4.31	4.51
2834	NYSE	BRFS	Tue, Mar 16, 2021	4.49	4.49	4.36	4.42
2833	NYSE	BRFS	Mon, Mar 15, 2021	4.42	4.55	4.38	4.45
2832	NYSE	BRFS	Fri, Mar 12, 2021	4.40	4.59	4.39	4.54
2831	NYSE	BRFS	Thu, Mar 11, 2021	4.36	4.55	4.35	4.51
2830	NYSE	BRFS	Wed, Mar 10, 2021	4.28	4.32	4.12	4.31
2829	NYSE	BRFS	Tue, Mar 9, 2021	4.14	4.29	4.12	4.24
2828	NYSE	BRFS	Mon, Mar 8, 2021	4.16	4.23	4.02	4.07
2827	NYSE	BRFS	Fri, Mar 5, 2021	4.19	4.31	4.16	4.19
2826	NYSE	BRFS	Thu, Mar 4, 2021	4.03	4.18	3.97	4.04
2825	NYSE	BRFS	Wed, Mar 3, 2021	3.81	3.91	3.67	3.89
2824	NYSE	BRFS	Tue, Mar 2, 2021	3.76	3.92	3.68	3.88
2823	NYSE	BRFS	Mon, Mar 1, 2021	3.89	3.97	3.77	3.89
2822	NYSE	BRFS	Fri, Feb 26, 2021	4.21	4.21	3.90	3.90
2821	NYSE	BRFS	Thu, Feb 25, 2021	4.45	4.55	4.20	4.29
2820	NYSE	BRFS	Wed, Feb 24, 2021	4.25	4.45	4.24	4.42
2819	NYSE	BRFS	Tue, Feb 23, 2021	4.17	4.29	4.13	4.25
2818	NYSE	BRFS	Mon, Feb 22, 2021	4.00	4.09	3.97	3.97
2817	NYSE	BRFS	Fri, Feb 19, 2021	4.21	4.26	4.19	4.21
2816	NYSE	BRFS	Thu, Feb 18, 2021	4.27	4.31	4.16	4.17
2815	NYSE	BRFS	Wed, Feb 17, 2021	4.34	4.41	4.24	4.34
2814	NYSE	BRFS	Tue, Feb 16, 2021	4.39	4.42	4.32	4.36
2813	NYSE	BRFS	Fri, Feb 12, 2021	4.29	4.38	4.27	4.37
2812	NYSE	BRFS	Thu, Feb 11, 2021	4.37	4.40	4.23	4.29
2811	NYSE	BRFS	Wed, Feb 10, 2021	4.35	4.36	4.27	4.33
2810	NYSE	BRFS	Tue, Feb 9, 2021	4.30	4.41	4.28	4.37
2809	NYSE	BRFS	Mon, Feb 8, 2021	4.26	4.43	4.26	4.36
2808	NYSE	BRFS	Fri, Feb 5, 2021	4.20	4.25	4.18	4.18
2807	NYSE	BRFS	Thu, Feb 4, 2021	4.19	4.20	4.13	4.14
2806	NYSE	BRFS	Wed, Feb 3, 2021	4.24	4.30	4.16	4.23
2805	NYSE	BRFS	Tue, Feb 2, 2021	4.02	4.14	4.02	4.12
2804	NYSE	BRFS	Mon, Feb 1, 2021	3.91	3.94	3.84	3.91
2803	NYSE	BRFS	Fri, Jan 29, 2021	4.00	4.08	3.91	3.93
2802	NYSE	BRFS	Thu, Jan 28, 2021	3.92	4.05	3.92	4.00
2801	NYSE	BRFS	Wed, Jan 27, 2021	3.88	3.99	3.83	3.91
2800	NYSE	BRFS	Tue, Jan 26, 2021	3.80	3.91	3.80	3.85
2799	NYSE	BRFS	Mon, Jan 25, 2021	3.81	3.83	3.70	3.73
2798	NYSE	BRFS	Fri, Jan 22, 2021	3.73	3.82	3.71	3.82
2797	NYSE	BRFS	Thu, Jan 21, 2021	3.83	3.85	3.72	3.78
2796	NYSE	BRFS	Wed, Jan 20, 2021	3.87	3.89	3.81	3.87
2795	NYSE	BRFS	Tue, Jan 19, 2021	3.90	3.90	3.83	3.84
2794	NYSE	BRFS	Fri, Jan 15, 2021	4.00	4.04	3.94	3.99
2793	NYSE	BRFS	Thu, Jan 14, 2021	4.06	4.16	4.02	4.11
2792	NYSE	BRFS	Wed, Jan 13, 2021	4.04	4.08	3.96	4.02
2791	NYSE	BRFS	Tue, Jan 12, 2021	3.98	4.11	3.98	4.03
2790	NYSE	BRFS	Mon, Jan 11, 2021	3.94	3.98	3.92	3.96
2789	NYSE	BRFS	Fri, Jan 8, 2021	4.15	4.15	4.03	4.07
2788	NYSE	BRFS	Thu, Jan 7, 2021	4.03	4.11	3.99	4.09
2787	NYSE	BRFS	Wed, Jan 6, 2021	4.02	4.11	3.98	4.04
2786	NYSE	BRFS	Tue, Jan 5, 2021	4.01	4.10	3.99	4.07
2785	NYSE	BRFS	Mon, Jan 4, 2021	4.29	4.32	4.06	4.08
2784	NYSE	BRFS	Thu, Dec 31, 2020	4.24	4.26	4.15	4.20
2783	NYSE	BRFS	Wed, Dec 30, 2020	4.33	4.36	4.27	4.27
2782	NYSE	BRFS	Tue, Dec 29, 2020	4.36	4.40	4.32	4.35
2781	NYSE	BRFS	Mon, Dec 28, 2020	4.30	4.33	4.26	4.33
2780	NYSE	BRFS	Thu, Dec 24, 2020	4.31	4.32	4.23	4.32
2779	NYSE	BRFS	Wed, Dec 23, 2020	4.32	4.36	4.27	4.34
2778	NYSE	BRFS	Tue, Dec 22, 2020	4.37	4.39	4.29	4.30
2777	NYSE	BRFS	Mon, Dec 21, 2020	4.28	4.38	4.21	4.31
2776	NYSE	BRFS	Fri, Dec 18, 2020	4.42	4.45	4.34	4.37
2775	NYSE	BRFS	Thu, Dec 17, 2020	4.38	4.39	4.29	4.32
2774	NYSE	BRFS	Wed, Dec 16, 2020	4.33	4.40	4.28	4.38
2773	NYSE	BRFS	Tue, Dec 15, 2020	4.25	4.33	4.22	4.32
2772	NYSE	BRFS	Mon, Dec 14, 2020	4.33	4.35	4.27	4.30
2771	NYSE	BRFS	Fri, Dec 11, 2020	4.31	4.42	4.28	4.38
2770	NYSE	BRFS	Thu, Dec 10, 2020	4.37	4.50	4.36	4.41
2769	NYSE	BRFS	Wed, Dec 9, 2020	4.50	4.52	4.40	4.40
2768	NYSE	BRFS	Tue, Dec 8, 2020	4.59	4.74	4.50	4.52
2767	NYSE	BRFS	Mon, Dec 7, 2020	4.11	4.33	4.10	4.18
2766	NYSE	BRFS	Fri, Dec 4, 2020	4.24	4.25	4.15	4.16
2765	NYSE	BRFS	Thu, Dec 3, 2020	4.12	4.27	4.11	4.21
2764	NYSE	BRFS	Wed, Dec 2, 2020	4.17	4.22	4.10	4.15
2763	NYSE	BRFS	Tue, Dec 1, 2020	4.21	4.21	4.11	4.17
2762	NYSE	BRFS	Mon, Nov 30, 2020	4.13	4.19	4.09	4.11
2761	NYSE	BRFS	Fri, Nov 27, 2020	4.15	4.17	4.11	4.13
2760	NYSE	BRFS	Wed, Nov 25, 2020	4.20	4.29	4.19	4.20
2759	NYSE	BRFS	Tue, Nov 24, 2020	4.10	4.20	4.07	4.18
2758	NYSE	BRFS	Mon, Nov 23, 2020	4.05	4.10	3.99	4.09
2757	NYSE	BRFS	Fri, Nov 20, 2020	3.90	3.95	3.88	3.88
2756	NYSE	BRFS	Thu, Nov 19, 2020	3.96	4.00	3.90	3.94
2755	NYSE	BRFS	Wed, Nov 18, 2020	4.06	4.11	3.99	4.00
2754	NYSE	BRFS	Tue, Nov 17, 2020	3.71	3.95	3.71	3.92
2753	NYSE	BRFS	Mon, Nov 16, 2020	3.69	3.74	3.62	3.71
2752	NYSE	BRFS	Fri, Nov 13, 2020	3.57	3.70	3.54	3.70
2751	NYSE	BRFS	Thu, Nov 12, 2020	3.62	3.70	3.52	3.53
2750	NYSE	BRFS	Wed, Nov 11, 2020	3.64	3.67	3.56	3.59
2749	NYSE	BRFS	Tue, Nov 10, 2020	3.71	3.73	3.54	3.66
2748	NYSE	BRFS	Mon, Nov 9, 2020	3.49	3.52	3.41	3.47
2747	NYSE	BRFS	Fri, Nov 6, 2020	3.22	3.35	3.19	3.35
2746	NYSE	BRFS	Thu, Nov 5, 2020	3.11	3.25	3.09	3.24
2745	NYSE	BRFS	Wed, Nov 4, 2020	3.05	3.11	3.01	3.06
2744	NYSE	BRFS	Tue, Nov 3, 2020	2.99	3.06	2.97	3.06
2743	NYSE	BRFS	Mon, Nov 2, 2020	2.97	3.04	2.96	3.03
2742	NYSE	BRFS	Fri, Oct 30, 2020	2.98	3.04	2.94	2.96
2741	NYSE	BRFS	Thu, Oct 29, 2020	2.90	2.98	2.85	2.97
2740	NYSE	BRFS	Wed, Oct 28, 2020	2.97	3.04	2.96	2.98
2739	NYSE	BRFS	Tue, Oct 27, 2020	3.12	3.17	3.06	3.06
2738	NYSE	BRFS	Mon, Oct 26, 2020	3.19	3.25	3.16	3.25
2737	NYSE	BRFS	Fri, Oct 23, 2020	3.34	3.34	3.24	3.27
2736	NYSE	BRFS	Thu, Oct 22, 2020	3.26	3.39	3.25	3.37
2735	NYSE	BRFS	Wed, Oct 21, 2020	3.30	3.33	3.25	3.26
2734	NYSE	BRFS	Tue, Oct 20, 2020	3.31	3.33	3.25	3.33
2733	NYSE	BRFS	Mon, Oct 19, 2020	3.32	3.35	3.23	3.23
2732	NYSE	BRFS	Fri, Oct 16, 2020	3.32	3.39	3.31	3.31
2731	NYSE	BRFS	Thu, Oct 15, 2020	3.30	3.37	3.29	3.32
2730	NYSE	BRFS	Wed, Oct 14, 2020	3.31	3.42	3.29	3.31
2729	NYSE	BRFS	Tue, Oct 13, 2020	3.19	3.28	3.13	3.25
2728	NYSE	BRFS	Mon, Oct 12, 2020	3.21	3.23	3.17	3.19
2727	NYSE	BRFS	Fri, Oct 9, 2020	3.20	3.25	3.16	3.17
2726	NYSE	BRFS	Thu, Oct 8, 2020	3.14	3.25	3.13	3.25
2725	NYSE	BRFS	Wed, Oct 7, 2020	3.20	3.23	3.13	3.16
2724	NYSE	BRFS	Tue, Oct 6, 2020	3.30	3.33	3.19	3.22
2723	NYSE	BRFS	Mon, Oct 5, 2020	3.20	3.26	3.18	3.25
2722	NYSE	BRFS	Fri, Oct 2, 2020	3.26	3.33	3.19	3.21
2721	NYSE	BRFS	Thu, Oct 1, 2020	3.23	3.29	3.18	3.27
2720	NYSE	BRFS	Wed, Sep 30, 2020	3.26	3.30	3.21	3.28
2719	NYSE	BRFS	Tue, Sep 29, 2020	3.30	3.41	3.22	3.23
2718	NYSE	BRFS	Mon, Sep 28, 2020	3.55	3.57	3.29	3.35
2717	NYSE	BRFS	Fri, Sep 25, 2020	3.53	3.57	3.47	3.52
2716	NYSE	BRFS	Thu, Sep 24, 2020	3.52	3.66	3.48	3.61
2715	NYSE	BRFS	Wed, Sep 23, 2020	3.70	3.71	3.53	3.53
2714	NYSE	BRFS	Tue, Sep 22, 2020	3.81	3.87	3.74	3.77
2713	NYSE	BRFS	Mon, Sep 21, 2020	3.80	3.83	3.71	3.79
2712	NYSE	BRFS	Fri, Sep 18, 2020	4.07	4.17	3.88	3.88
2711	NYSE	BRFS	Thu, Sep 17, 2020	4.08	4.19	4.03	4.12
2710	NYSE	BRFS	Wed, Sep 16, 2020	4.08	4.16	4.07	4.07
2709	NYSE	BRFS	Tue, Sep 15, 2020	3.99	4.15	3.93	4.11
2708	NYSE	BRFS	Mon, Sep 14, 2020	3.85	3.98	3.82	3.93
2707	NYSE	BRFS	Fri, Sep 11, 2020	3.88	3.91	3.77	3.79
2706	NYSE	BRFS	Thu, Sep 10, 2020	3.80	4.01	3.78	3.87
2705	NYSE	BRFS	Wed, Sep 9, 2020	3.77	3.86	3.73	3.77
2704	NYSE	BRFS	Tue, Sep 8, 2020	3.67	3.82	3.63	3.69
2703	NYSE	BRFS	Fri, Sep 4, 2020	3.78	3.82	3.68	3.78
2702	NYSE	BRFS	Thu, Sep 3, 2020	3.86	3.93	3.75	3.79
2701	NYSE	BRFS	Wed, Sep 2, 2020	3.73	3.86	3.71	3.85
2700	NYSE	BRFS	Tue, Sep 1, 2020	3.64	3.74	3.63	3.72
2699	NYSE	BRFS	Mon, Aug 31, 2020	3.66	3.71	3.59	3.60
2698	NYSE	BRFS	Fri, Aug 28, 2020	3.62	3.74	3.61	3.71
2697	NYSE	BRFS	Thu, Aug 27, 2020	3.60	3.63	3.50	3.55
2696	NYSE	BRFS	Wed, Aug 26, 2020	3.60	3.60	3.41	3.49
2695	NYSE	BRFS	Tue, Aug 25, 2020	3.62	3.64	3.56	3.64
2694	NYSE	BRFS	Mon, Aug 24, 2020	3.70	3.74	3.60	3.67
2693	NYSE	BRFS	Fri, Aug 21, 2020	3.69	3.69	3.61	3.68
2692	NYSE	BRFS	Thu, Aug 20, 2020	3.73	3.75	3.61	3.72
2691	NYSE	BRFS	Wed, Aug 19, 2020	3.89	3.92	3.76	3.76
2690	NYSE	BRFS	Tue, Aug 18, 2020	3.90	3.93	3.83	3.87
2689	NYSE	BRFS	Mon, Aug 17, 2020	3.81	3.91	3.81	3.82
2688	NYSE	BRFS	Fri, Aug 14, 2020	3.90	3.93	3.80	3.82
2687	NYSE	BRFS	Thu, Aug 13, 2020	4.02	4.11	3.88	3.90
2686	NYSE	BRFS	Wed, Aug 12, 2020	4.16	4.20	4.00	4.17
2685	NYSE	BRFS	Tue, Aug 11, 2020	4.11	4.27	4.07	4.17
2684	NYSE	BRFS	Mon, Aug 10, 2020	4.20	4.22	3.97	4.01
2683	NYSE	BRFS	Fri, Aug 7, 2020	4.02	4.24	3.98	4.14
2682	NYSE	BRFS	Thu, Aug 6, 2020	4.00	4.17	4.00	4.09
2681	NYSE	BRFS	Wed, Aug 5, 2020	3.89	3.94	3.83	3.92
2680	NYSE	BRFS	Tue, Aug 4, 2020	3.87	3.94	3.77	3.87
2679	NYSE	BRFS	Mon, Aug 3, 2020	3.87	3.97	3.85	3.89
2678	NYSE	BRFS	Fri, Jul 31, 2020	4.08	4.09	3.97	3.98
2677	NYSE	BRFS	Thu, Jul 30, 2020	4.23	4.26	4.10	4.14
2676	NYSE	BRFS	Wed, Jul 29, 2020	4.23	4.35	4.21	4.25
2675	NYSE	BRFS	Tue, Jul 28, 2020	3.92	4.22	3.90	4.15
2674	NYSE	BRFS	Mon, Jul 27, 2020	3.89	3.95	3.85	3.92
2673	NYSE	BRFS	Fri, Jul 24, 2020	3.91	4.00	3.84	3.93
2672	NYSE	BRFS	Thu, Jul 23, 2020	4.02	4.06	3.91	3.93
2671	NYSE	BRFS	Wed, Jul 22, 2020	4.02	4.12	4.00	4.04
2670	NYSE	BRFS	Tue, Jul 21, 2020	4.07	4.08	4.01	4.04
2669	NYSE	BRFS	Mon, Jul 20, 2020	3.91	4.03	3.89	3.99
2668	NYSE	BRFS	Fri, Jul 17, 2020	3.80	3.94	3.79	3.85
2667	NYSE	BRFS	Thu, Jul 16, 2020	3.82	3.86	3.75	3.81
2666	NYSE	BRFS	Wed, Jul 15, 2020	3.85	3.87	3.76	3.80
2665	NYSE	BRFS	Tue, Jul 14, 2020	3.71	3.83	3.66	3.80
2664	NYSE	BRFS	Mon, Jul 13, 2020	3.87	3.91	3.76	3.76
2663	NYSE	BRFS	Fri, Jul 10, 2020	3.85	3.90	3.83	3.88
2662	NYSE	BRFS	Thu, Jul 9, 2020	3.97	4.04	3.88	3.88
2661	NYSE	BRFS	Wed, Jul 8, 2020	3.93	4.00	3.91	3.94
2660	NYSE	BRFS	Tue, Jul 7, 2020	4.03	4.06	3.83	3.84
2659	NYSE	BRFS	Mon, Jul 6, 2020	3.90	4.01	3.90	3.99
2658	NYSE	BRFS	Thu, Jul 2, 2020	3.90	3.93	3.79	3.81
2657	NYSE	BRFS	Wed, Jul 1, 2020	3.95	4.04	3.87	3.91
2656	NYSE	BRFS	Tue, Jun 30, 2020	3.86	4.00	3.83	3.97
2655	NYSE	BRFS	Mon, Jun 29, 2020	4.02	4.04	3.76	3.88
2654	NYSE	BRFS	Fri, Jun 26, 2020	4.11	4.15	3.94	3.96
2653	NYSE	BRFS	Thu, Jun 25, 2020	4.12	4.18	4.08	4.16
2652	NYSE	BRFS	Wed, Jun 24, 2020	4.19	4.22	4.04	4.12
2651	NYSE	BRFS	Tue, Jun 23, 2020	4.31	4.41	4.28	4.33
2650	NYSE	BRFS	Mon, Jun 22, 2020	4.26	4.30	4.18	4.22
2649	NYSE	BRFS	Fri, Jun 19, 2020	4.23	4.32	4.20	4.26
2648	NYSE	BRFS	Thu, Jun 18, 2020	4.20	4.30	4.15	4.20
2647	NYSE	BRFS	Wed, Jun 17, 2020	4.31	4.43	4.28	4.30
2646	NYSE	BRFS	Tue, Jun 16, 2020	4.30	4.38	4.17	4.26
2645	NYSE	BRFS	Mon, Jun 15, 2020	4.15	4.26	4.09	4.17
2644	NYSE	BRFS	Fri, Jun 12, 2020	4.29	4.39	4.17	4.28
2643	NYSE	BRFS	Thu, Jun 11, 2020	4.37	4.40	4.10	4.17
2642	NYSE	BRFS	Wed, Jun 10, 2020	4.73	4.76	4.57	4.57
2641	NYSE	BRFS	Tue, Jun 9, 2020	4.80	4.83	4.64	4.70
2640	NYSE	BRFS	Mon, Jun 8, 2020	4.65	4.84	4.62	4.81
2639	NYSE	BRFS	Fri, Jun 5, 2020	4.73	4.78	4.55	4.60
2638	NYSE	BRFS	Thu, Jun 4, 2020	4.53	4.62	4.51	4.59
2637	NYSE	BRFS	Wed, Jun 3, 2020	4.77	4.78	4.44	4.47
2636	NYSE	BRFS	Tue, Jun 2, 2020	4.45	4.58	4.43	4.52
2635	NYSE	BRFS	Mon, Jun 1, 2020	4.34	4.51	4.30	4.40
2634	NYSE	BRFS	Fri, May 29, 2020	4.30	4.36	4.14	4.28
2633	NYSE	BRFS	Thu, May 28, 2020	4.35	4.39	4.26	4.27
2632	NYSE	BRFS	Wed, May 27, 2020	4.42	4.44	4.30	4.41
2631	NYSE	BRFS	Tue, May 26, 2020	4.15	4.42	4.15	4.23
2630	NYSE	BRFS	Fri, May 22, 2020	3.96	4.00	3.88	3.91
2629	NYSE	BRFS	Thu, May 21, 2020	3.99	4.05	3.89	3.92
2628	NYSE	BRFS	Wed, May 20, 2020	3.90	4.00	3.86	3.97
2627	NYSE	BRFS	Tue, May 19, 2020	3.88	4.01	3.82	3.83
2626	NYSE	BRFS	Mon, May 18, 2020	4.02	4.08	3.83	3.85
2625	NYSE	BRFS	Fri, May 15, 2020	3.94	4.01	3.77	3.89
2624	NYSE	BRFS	Thu, May 14, 2020	3.82	3.97	3.68	3.97
2623	NYSE	BRFS	Wed, May 13, 2020	3.55	3.87	3.49	3.87
2622	NYSE	BRFS	Tue, May 12, 2020	3.60	3.69	3.49	3.50
2621	NYSE	BRFS	Mon, May 11, 2020	3.51	3.74	3.49	3.56
2620	NYSE	BRFS	Fri, May 8, 2020	3.21	3.32	3.16	3.32
2619	NYSE	BRFS	Thu, May 7, 2020	3.25	3.35	3.14	3.17
2618	NYSE	BRFS	Wed, May 6, 2020	3.31	3.33	3.18	3.22
2617	NYSE	BRFS	Tue, May 5, 2020	3.47	3.52	3.28	3.31
2616	NYSE	BRFS	Mon, May 4, 2020	3.40	3.42	3.27	3.33
2615	NYSE	BRFS	Fri, May 1, 2020	3.51	3.61	3.38	3.44
2614	NYSE	BRFS	Thu, Apr 30, 2020	3.66	3.67	3.54	3.58
2613	NYSE	BRFS	Wed, Apr 29, 2020	3.68	3.88	3.67	3.83
2612	NYSE	BRFS	Tue, Apr 28, 2020	3.75	3.78	3.61	3.69
2611	NYSE	BRFS	Mon, Apr 27, 2020	3.41	3.62	3.33	3.61
2610	NYSE	BRFS	Fri, Apr 24, 2020	3.38	3.41	3.08	3.30
2609	NYSE	BRFS	Thu, Apr 23, 2020	3.67	3.71	3.43	3.53
2608	NYSE	BRFS	Wed, Apr 22, 2020	3.58	3.67	3.54	3.60
2607	NYSE	BRFS	Tue, Apr 21, 2020	3.50	3.55	3.38	3.46
2606	NYSE	BRFS	Mon, Apr 20, 2020	3.54	3.63	3.48	3.59
2605	NYSE	BRFS	Fri, Apr 17, 2020	3.76	3.78	3.55	3.62
2604	NYSE	BRFS	Thu, Apr 16, 2020	3.60	3.72	3.57	3.67
2603	NYSE	BRFS	Wed, Apr 15, 2020	3.54	3.71	3.48	3.62
2602	NYSE	BRFS	Tue, Apr 14, 2020	3.52	3.67	3.47	3.63
2601	NYSE	BRFS	Mon, Apr 13, 2020	3.49	3.49	3.34	3.46
2600	NYSE	BRFS	Thu, Apr 9, 2020	3.46	3.72	3.44	3.56
2599	NYSE	BRFS	Wed, Apr 8, 2020	3.32	3.44	3.26	3.35
2598	NYSE	BRFS	Tue, Apr 7, 2020	3.78	3.81	3.30	3.36
2597	NYSE	BRFS	Mon, Apr 6, 2020	3.08	3.37	3.06	3.31
2596	NYSE	BRFS	Fri, Apr 3, 2020	3.12	3.15	2.81	2.86
2595	NYSE	BRFS	Thu, Apr 2, 2020	3.03	3.15	3.00	3.09
2594	NYSE	BRFS	Wed, Apr 1, 2020	2.73	3.05	2.72	2.96
2593	NYSE	BRFS	Tue, Mar 31, 2020	2.83	3.03	2.79	2.90
2592	NYSE	BRFS	Mon, Mar 30, 2020	2.95	2.99	2.80	2.83
2591	NYSE	BRFS	Fri, Mar 27, 2020	2.97	3.02	2.90	2.97
2590	NYSE	BRFS	Thu, Mar 26, 2020	3.37	3.43	3.05	3.19
2589	NYSE	BRFS	Wed, Mar 25, 2020	2.95	3.31	2.87	3.16
2588	NYSE	BRFS	Tue, Mar 24, 2020	3.06	3.12	2.89	3.00
2587	NYSE	BRFS	Mon, Mar 23, 2020	2.70	2.89	2.63	2.85
2586	NYSE	BRFS	Fri, Mar 20, 2020	3.10	3.15	2.76	2.76
2585	NYSE	BRFS	Thu, Mar 19, 2020	2.47	3.12	2.34	2.89
2584	NYSE	BRFS	Wed, Mar 18, 2020	2.58	2.69	2.27	2.57
2583	NYSE	BRFS	Tue, Mar 17, 2020	2.80	3.12	2.59	3.01
2582	NYSE	BRFS	Mon, Mar 16, 2020	3.02	3.09	2.68	2.69
2581	NYSE	BRFS	Fri, Mar 13, 2020	3.85	3.85	3.13	3.47
2580	NYSE	BRFS	Thu, Mar 12, 2020	3.32	3.54	3.13	3.27
2579	NYSE	BRFS	Wed, Mar 11, 2020	4.32	4.35	3.86	3.95
2578	NYSE	BRFS	Tue, Mar 10, 2020	4.41	4.50	4.24	4.50
2577	NYSE	BRFS	Mon, Mar 9, 2020	4.43	5.05	4.17	4.24
2576	NYSE	BRFS	Fri, Mar 6, 2020	5.19	5.35	4.94	5.05
2575	NYSE	BRFS	Thu, Mar 5, 2020	5.61	5.71	5.38	5.53
2574	NYSE	BRFS	Wed, Mar 4, 2020	5.91	5.95	5.72	5.86
2573	NYSE	BRFS	Tue, Mar 3, 2020	6.02	6.14	5.81	5.83
2572	NYSE	BRFS	Mon, Mar 2, 2020	6.07	6.32	6.03	6.28
2571	NYSE	BRFS	Fri, Feb 28, 2020	5.88	6.05	5.76	6.02
2570	NYSE	BRFS	Thu, Feb 27, 2020	6.22	6.44	6.15	6.18
2569	NYSE	BRFS	Wed, Feb 26, 2020	6.58	6.63	6.32	6.39
2568	NYSE	BRFS	Tue, Feb 25, 2020	6.68	6.70	6.51	6.57
2567	NYSE	BRFS	Mon, Feb 24, 2020	6.74	6.80	6.64	6.70
2566	NYSE	BRFS	Fri, Feb 21, 2020	6.89	7.00	6.86	6.92
2565	NYSE	BRFS	Thu, Feb 20, 2020	7.08	7.12	6.91	6.99
2564	NYSE	BRFS	Wed, Feb 19, 2020	7.00	7.18	6.98	7.15
2563	NYSE	BRFS	Tue, Feb 18, 2020	6.99	7.08	6.98	7.02
2562	NYSE	BRFS	Fri, Feb 14, 2020	7.19	7.23	7.11	7.17
2561	NYSE	BRFS	Thu, Feb 13, 2020	7.13	7.23	7.08	7.19
2560	NYSE	BRFS	Wed, Feb 12, 2020	7.24	7.32	7.15	7.18
2559	NYSE	BRFS	Tue, Feb 11, 2020	7.22	7.28	7.08	7.14
2558	NYSE	BRFS	Mon, Feb 10, 2020	7.10	7.20	7.05	7.13
2557	NYSE	BRFS	Fri, Feb 7, 2020	7.25	7.35	7.13	7.29
2556	NYSE	BRFS	Thu, Feb 6, 2020	7.63	7.64	7.41	7.41
2555	NYSE	BRFS	Wed, Feb 5, 2020	7.64	7.67	7.47	7.53
2554	NYSE	BRFS	Tue, Feb 4, 2020	7.52	7.69	7.48	7.50
2553	NYSE	BRFS	Mon, Feb 3, 2020	7.51	7.57	7.40	7.43
2552	NYSE	BRFS	Fri, Jan 31, 2020	7.17	7.18	7.04	7.11
2551	NYSE	BRFS	Thu, Jan 30, 2020	7.12	7.22	7.00	7.17
2550	NYSE	BRFS	Wed, Jan 29, 2020	7.35	7.44	7.24	7.32
2549	NYSE	BRFS	Tue, Jan 28, 2020	7.58	7.59	7.41	7.49
2548	NYSE	BRFS	Mon, Jan 27, 2020	7.68	7.77	7.44	7.47
2547	NYSE	BRFS	Fri, Jan 24, 2020	8.25	8.27	7.99	8.02
2546	NYSE	BRFS	Thu, Jan 23, 2020	8.31	8.39	8.23	8.29
2545	NYSE	BRFS	Wed, Jan 22, 2020	8.22	8.49	8.22	8.43
2544	NYSE	BRFS	Tue, Jan 21, 2020	8.59	8.60	8.34	8.35
2543	NYSE	BRFS	Fri, Jan 17, 2020	8.57	8.59	8.46	8.52
2542	NYSE	BRFS	Thu, Jan 16, 2020	8.67	8.68	8.41	8.54
2541	NYSE	BRFS	Wed, Jan 15, 2020	8.78	8.81	8.62	8.65
2540	NYSE	BRFS	Tue, Jan 14, 2020	8.81	8.84	8.68	8.78
2539	NYSE	BRFS	Mon, Jan 13, 2020	8.80	8.85	8.74	8.82
2538	NYSE	BRFS	Fri, Jan 10, 2020	9.01	9.04	8.80	8.80
2537	NYSE	BRFS	Thu, Jan 9, 2020	8.98	9.06	8.93	8.96
2536	NYSE	BRFS	Wed, Jan 8, 2020	8.60	9.01	8.56	8.94
2535	NYSE	BRFS	Tue, Jan 7, 2020	8.67	8.71	8.54	8.60
2534	NYSE	BRFS	Mon, Jan 6, 2020	8.74	8.81	8.64	8.66
2533	NYSE	BRFS	Fri, Jan 3, 2020	8.76	8.84	8.75	8.79
2532	NYSE	BRFS	Thu, Jan 2, 2020	8.79	8.90	8.77	8.86
2531	NYSE	BRFS	Tue, Dec 31, 2019	8.65	8.71	8.62	8.70
2530	NYSE	BRFS	Mon, Dec 30, 2019	8.70	8.79	8.68	8.70
2529	NYSE	BRFS	Fri, Dec 27, 2019	8.65	8.69	8.57	8.64
2528	NYSE	BRFS	Thu, Dec 26, 2019	8.50	8.65	8.50	8.64
2527	NYSE	BRFS	Tue, Dec 24, 2019	8.40	8.62	8.40	8.52
2526	NYSE	BRFS	Mon, Dec 23, 2019	8.49	8.54	8.39	8.43
2525	NYSE	BRFS	Fri, Dec 20, 2019	8.47	8.50	8.40	8.49
2524	NYSE	BRFS	Thu, Dec 19, 2019	8.38	8.47	8.28	8.43
2523	NYSE	BRFS	Wed, Dec 18, 2019	8.30	8.48	8.29	8.42
2522	NYSE	BRFS	Tue, Dec 17, 2019	8.33	8.36	8.14	8.20
2521	NYSE	BRFS	Mon, Dec 16, 2019	8.48	8.55	8.41	8.53
2520	NYSE	BRFS	Fri, Dec 13, 2019	8.58	8.58	8.22	8.22
2519	NYSE	BRFS	Thu, Dec 12, 2019	8.69	8.80	8.66	8.67
2518	NYSE	BRFS	Wed, Dec 11, 2019	8.82	8.85	8.66	8.70
2517	NYSE	BRFS	Tue, Dec 10, 2019	8.88	8.90	8.76	8.82
2516	NYSE	BRFS	Mon, Dec 9, 2019	8.82	8.95	8.81	8.85
2515	NYSE	BRFS	Fri, Dec 6, 2019	8.73	8.94	8.67	8.87
2514	NYSE	BRFS	Thu, Dec 5, 2019	8.60	8.68	8.57	8.65
2513	NYSE	BRFS	Wed, Dec 4, 2019	8.58	8.71	8.52	8.67
2512	NYSE	BRFS	Tue, Dec 3, 2019	8.53	8.56	8.45	8.48
2511	NYSE	BRFS	Mon, Dec 2, 2019	8.66	8.71	8.56	8.57
2510	NYSE	BRFS	Fri, Nov 29, 2019	8.70	8.70	8.54	8.56
2509	NYSE	BRFS	Wed, Nov 27, 2019	8.49	8.61	8.42	8.55
2508	NYSE	BRFS	Tue, Nov 26, 2019	8.57	8.62	8.48	8.58
2507	NYSE	BRFS	Mon, Nov 25, 2019	8.33	8.55	8.30	8.49
2506	NYSE	BRFS	Fri, Nov 22, 2019	8.13	8.15	7.94	8.09
2505	NYSE	BRFS	Thu, Nov 21, 2019	7.95	8.02	7.84	7.97
2504	NYSE	BRFS	Wed, Nov 20, 2019	7.90	7.98	7.85	7.91
2503	NYSE	BRFS	Tue, Nov 19, 2019	8.04	8.04	7.88	7.95
2502	NYSE	BRFS	Mon, Nov 18, 2019	7.91	7.94	7.80	7.88
2501	NYSE	BRFS	Fri, Nov 15, 2019	7.84	7.94	7.83	7.87
2500	NYSE	BRFS	Thu, Nov 14, 2019	7.76	7.87	7.72	7.81
2499	NYSE	BRFS	Wed, Nov 13, 2019	7.88	7.97	7.78	7.83
2498	NYSE	BRFS	Tue, Nov 12, 2019	8.24	8.25	7.91	7.94
2497	NYSE	BRFS	Mon, Nov 11, 2019	8.19	8.59	8.17	8.34
2496	NYSE	BRFS	Fri, Nov 8, 2019	8.45	8.65	8.17	8.21
2495	NYSE	BRFS	Thu, Nov 7, 2019	8.68	8.73	8.56	8.72
2494	NYSE	BRFS	Wed, Nov 6, 2019	8.75	8.82	8.63	8.66
2493	NYSE	BRFS	Tue, Nov 5, 2019	9.03	9.15	9.00	9.15
2492	NYSE	BRFS	Mon, Nov 4, 2019	8.93	9.08	8.89	9.01
2491	NYSE	BRFS	Fri, Nov 1, 2019	8.82	8.86	8.72	8.79
2490	NYSE	BRFS	Thu, Oct 31, 2019	8.84	8.85	8.63	8.76
2489	NYSE	BRFS	Wed, Oct 30, 2019	8.86	8.88	8.69	8.86
2488	NYSE	BRFS	Tue, Oct 29, 2019	8.93	9.06	8.87	8.90
2487	NYSE	BRFS	Mon, Oct 28, 2019	9.12	9.17	8.86	8.88
2486	NYSE	BRFS	Fri, Oct 25, 2019	9.13	9.20	9.00	9.09
2485	NYSE	BRFS	Thu, Oct 24, 2019	9.21	9.23	9.00	9.15
2484	NYSE	BRFS	Wed, Oct 23, 2019	9.09	9.20	9.00	9.06
2483	NYSE	BRFS	Tue, Oct 22, 2019	9.33	9.40	9.15	9.17
2482	NYSE	BRFS	Mon, Oct 21, 2019	8.77	9.05	8.73	9.03
2481	NYSE	BRFS	Fri, Oct 18, 2019	8.57	8.75	8.43	8.72
2480	NYSE	BRFS	Thu, Oct 17, 2019	8.84	8.87	8.54	8.57
2479	NYSE	BRFS	Wed, Oct 16, 2019	8.59	8.73	8.55	8.70
2478	NYSE	BRFS	Tue, Oct 15, 2019	8.78	8.81	8.58	8.59
2477	NYSE	BRFS	Mon, Oct 14, 2019	8.95	9.11	8.76	8.80
2476	NYSE	BRFS	Fri, Oct 11, 2019	8.85	9.09	8.84	9.02
2475	NYSE	BRFS	Thu, Oct 10, 2019	8.81	9.01	8.81	8.90
2474	NYSE	BRFS	Wed, Oct 9, 2019	8.96	9.00	8.83	8.89
2473	NYSE	BRFS	Tue, Oct 8, 2019	9.09	9.24	9.02	9.04
2472	NYSE	BRFS	Mon, Oct 7, 2019	9.19	9.21	8.87	8.87
2471	NYSE	BRFS	Fri, Oct 4, 2019	8.91	9.22	8.89	9.21
2470	NYSE	BRFS	Thu, Oct 3, 2019	9.08	9.14	8.87	8.92
2469	NYSE	BRFS	Wed, Oct 2, 2019	8.98	9.02	8.89	8.97
2468	NYSE	BRFS	Tue, Oct 1, 2019	9.01	9.13	8.94	9.06
2467	NYSE	BRFS	Mon, Sep 30, 2019	9.21	9.22	9.05	9.16
2466	NYSE	BRFS	Fri, Sep 27, 2019	9.39	9.45	9.19	9.27
2465	NYSE	BRFS	Thu, Sep 26, 2019	9.67	9.70	9.33	9.49
2464	NYSE	BRFS	Wed, Sep 25, 2019	9.67	9.78	9.61	9.69
2463	NYSE	BRFS	Tue, Sep 24, 2019	9.42	9.67	9.42	9.52
2462	NYSE	BRFS	Mon, Sep 23, 2019	9.12	9.29	9.11	9.24
2461	NYSE	BRFS	Fri, Sep 20, 2019	9.06	9.22	8.99	9.20
2460	NYSE	BRFS	Thu, Sep 19, 2019	9.31	9.37	9.05	9.05
2459	NYSE	BRFS	Wed, Sep 18, 2019	9.32	9.48	9.18	9.33
2458	NYSE	BRFS	Tue, Sep 17, 2019	9.16	9.30	9.14	9.30
2457	NYSE	BRFS	Mon, Sep 16, 2019	9.12	9.39	9.07	9.19
2456	NYSE	BRFS	Fri, Sep 13, 2019	9.26	9.40	9.14	9.20
2455	NYSE	BRFS	Thu, Sep 12, 2019	9.50	9.56	9.28	9.31
2454	NYSE	BRFS	Wed, Sep 11, 2019	9.30	9.49	9.29	9.42
2453	NYSE	BRFS	Tue, Sep 10, 2019	8.97	9.29	8.76	9.15
2452	NYSE	BRFS	Mon, Sep 9, 2019	9.35	9.45	8.90	8.98
2451	NYSE	BRFS	Fri, Sep 6, 2019	9.37	9.42	9.09	9.13
2450	NYSE	BRFS	Thu, Sep 5, 2019	9.29	9.36	9.22	9.25
2449	NYSE	BRFS	Wed, Sep 4, 2019	9.24	9.29	9.15	9.21
2448	NYSE	BRFS	Tue, Sep 3, 2019	9.11	9.20	8.93	9.02
2447	NYSE	BRFS	Fri, Aug 30, 2019	9.21	9.25	9.04	9.20
2446	NYSE	BRFS	Thu, Aug 29, 2019	9.38	9.39	9.16	9.29
2445	NYSE	BRFS	Wed, Aug 28, 2019	9.15	9.34	9.15	9.32
2444	NYSE	BRFS	Tue, Aug 27, 2019	9.10	9.20	8.95	9.12
2443	NYSE	BRFS	Mon, Aug 26, 2019	9.34	9.35	9.04	9.11
2442	NYSE	BRFS	Fri, Aug 23, 2019	9.47	9.54	9.14	9.31
2441	NYSE	BRFS	Thu, Aug 22, 2019	9.59	9.91	9.58	9.64
2440	NYSE	BRFS	Wed, Aug 21, 2019	9.30	9.50	9.09	9.47
2439	NYSE	BRFS	Tue, Aug 20, 2019	9.28	9.48	9.22	9.30
2438	NYSE	BRFS	Mon, Aug 19, 2019	9.62	9.65	9.31	9.37
2437	NYSE	BRFS	Fri, Aug 16, 2019	9.71	9.77	9.54	9.62
2436	NYSE	BRFS	Thu, Aug 15, 2019	9.52	9.56	9.28	9.48
2435	NYSE	BRFS	Wed, Aug 14, 2019	9.64	9.74	9.34	9.35
2434	NYSE	BRFS	Tue, Aug 13, 2019	9.65	9.89	9.62	9.77
2433	NYSE	BRFS	Mon, Aug 12, 2019	9.59	9.72	9.38	9.71
2432	NYSE	BRFS	Fri, Aug 9, 2019	9.86	9.96	9.62	9.65
2431	NYSE	BRFS	Thu, Aug 8, 2019	8.82	9.24	8.78	9.20
2430	NYSE	BRFS	Wed, Aug 7, 2019	8.43	8.65	8.37	8.65
2429	NYSE	BRFS	Tue, Aug 6, 2019	8.51	8.76	8.51	8.67
2428	NYSE	BRFS	Mon, Aug 5, 2019	8.57	8.60	8.35	8.45
2427	NYSE	BRFS	Fri, Aug 2, 2019	8.73	8.79	8.55	8.68
2426	NYSE	BRFS	Thu, Aug 1, 2019	8.72	9.07	8.69	8.80
2425	NYSE	BRFS	Wed, Jul 31, 2019	8.81	8.83	8.54	8.69
2424	NYSE	BRFS	Tue, Jul 30, 2019	8.73	8.95	8.67	8.81
2423	NYSE	BRFS	Mon, Jul 29, 2019	8.73	8.87	8.53	8.86
2422	NYSE	BRFS	Fri, Jul 26, 2019	8.86	9.04	8.74	8.97
2421	NYSE	BRFS	Thu, Jul 25, 2019	8.98	8.99	8.69	8.79
2420	NYSE	BRFS	Wed, Jul 24, 2019	8.93	9.04	8.88	8.98
2419	NYSE	BRFS	Tue, Jul 23, 2019	9.19	9.19	8.88	8.90
2418	NYSE	BRFS	Mon, Jul 22, 2019	9.25	9.36	9.13	9.16
2417	NYSE	BRFS	Fri, Jul 19, 2019	8.75	8.92	8.64	8.84
2416	NYSE	BRFS	Thu, Jul 18, 2019	8.77	8.80	8.64	8.76
2415	NYSE	BRFS	Wed, Jul 17, 2019	8.64	8.72	8.59	8.69
2414	NYSE	BRFS	Tue, Jul 16, 2019	8.84	8.86	8.59	8.65
2413	NYSE	BRFS	Mon, Jul 15, 2019	8.93	9.01	8.76	8.83
2412	NYSE	BRFS	Fri, Jul 12, 2019	9.19	9.20	8.88	8.92
2411	NYSE	BRFS	Thu, Jul 11, 2019	9.29	9.37	8.97	9.00
2410	NYSE	BRFS	Wed, Jul 10, 2019	9.20	9.28	9.07	9.22
2409	NYSE	BRFS	Tue, Jul 9, 2019	8.87	8.92	8.77	8.87
2408	NYSE	BRFS	Mon, Jul 8, 2019	8.96	8.96	8.82	8.92
2407	NYSE	BRFS	Fri, Jul 5, 2019	8.80	8.95	8.70	8.91
2406	NYSE	BRFS	Wed, Jul 3, 2019	8.60	8.66	8.47	8.56
2405	NYSE	BRFS	Tue, Jul 2, 2019	8.18	8.55	8.08	8.50
2404	NYSE	BRFS	Mon, Jul 1, 2019	7.93	8.31	7.90	8.30
2403	NYSE	BRFS	Fri, Jun 28, 2019	7.70	7.74	7.51	7.60
2402	NYSE	BRFS	Thu, Jun 27, 2019	7.28	7.55	7.23	7.51
2401	NYSE	BRFS	Wed, Jun 26, 2019	7.44	7.47	7.31	7.37
2400	NYSE	BRFS	Tue, Jun 25, 2019	7.52	7.53	7.40	7.44
2399	NYSE	BRFS	Mon, Jun 24, 2019	7.40	7.63	7.39	7.51
2398	NYSE	BRFS	Fri, Jun 21, 2019	7.42	7.44	7.31	7.41
2397	NYSE	BRFS	Thu, Jun 20, 2019	7.43	7.52	7.31	7.37
2396	NYSE	BRFS	Wed, Jun 19, 2019	7.20	7.40	7.11	7.32
2395	NYSE	BRFS	Tue, Jun 18, 2019	7.39	7.41	7.26	7.27
2394	NYSE	BRFS	Mon, Jun 17, 2019	7.44	7.46	7.23	7.27
2393	NYSE	BRFS	Fri, Jun 14, 2019	7.34	7.42	7.30	7.41
2392	NYSE	BRFS	Thu, Jun 13, 2019	7.22	7.42	7.21	7.34
2391	NYSE	BRFS	Wed, Jun 12, 2019	6.91	6.96	6.88	6.92
2390	NYSE	BRFS	Tue, Jun 11, 2019	6.96	7.03	6.91	6.99
2389	NYSE	BRFS	Mon, Jun 10, 2019	6.79	7.03	6.79	7.00
2388	NYSE	BRFS	Fri, Jun 7, 2019	6.98	7.01	6.75	6.75
2387	NYSE	BRFS	Thu, Jun 6, 2019	7.01	7.04	6.88	7.02
2386	NYSE	BRFS	Wed, Jun 5, 2019	7.22	7.22	6.91	6.94
2385	NYSE	BRFS	Tue, Jun 4, 2019	7.11	7.25	7.07	7.18
2384	NYSE	BRFS	Mon, Jun 3, 2019	6.88	7.08	6.86	7.02
2383	NYSE	BRFS	Fri, May 31, 2019	7.27	7.28	6.91	7.04
2382	NYSE	BRFS	Thu, May 30, 2019	7.20	7.40	7.20	7.26
2381	NYSE	BRFS	Wed, May 29, 2019	7.36	7.36	7.14	7.18
2380	NYSE	BRFS	Tue, May 28, 2019	7.82	7.87	7.49	7.51
2379	NYSE	BRFS	Fri, May 24, 2019	7.83	7.92	7.76	7.88
2378	NYSE	BRFS	Thu, May 23, 2019	7.65	7.95	7.54	7.64
2377	NYSE	BRFS	Wed, May 22, 2019	7.59	7.60	7.36	7.51
2376	NYSE	BRFS	Tue, May 21, 2019	7.78	7.87	7.41	7.42
2375	NYSE	BRFS	Mon, May 20, 2019	7.73	7.86	7.69	7.75
2374	NYSE	BRFS	Fri, May 17, 2019	7.87	7.98	7.71	7.72
2373	NYSE	BRFS	Thu, May 16, 2019	7.76	8.12	7.72	7.92
2372	NYSE	BRFS	Wed, May 15, 2019	7.59	7.83	7.52	7.82
2371	NYSE	BRFS	Tue, May 14, 2019	7.51	7.86	7.50	7.83
2370	NYSE	BRFS	Mon, May 13, 2019	7.45	7.51	7.35	7.46
2369	NYSE	BRFS	Fri, May 10, 2019	7.50	7.62	7.45	7.58
2368	NYSE	BRFS	Thu, May 9, 2019	7.63	7.80	7.48	7.71
2367	NYSE	BRFS	Wed, May 8, 2019	7.93	7.94	7.67	7.69
2366	NYSE	BRFS	Tue, May 7, 2019	7.65	7.77	7.50	7.76
2365	NYSE	BRFS	Mon, May 6, 2019	7.77	7.85	7.66	7.80
2364	NYSE	BRFS	Fri, May 3, 2019	7.82	7.82	7.61	7.71
2363	NYSE	BRFS	Thu, May 2, 2019	7.73	7.74	7.57	7.68
2362	NYSE	BRFS	Wed, May 1, 2019	7.86	7.89	7.62	7.65
2361	NYSE	BRFS	Tue, Apr 30, 2019	7.70	7.86	7.60	7.83
2360	NYSE	BRFS	Mon, Apr 29, 2019	7.73	7.84	7.69	7.72
2359	NYSE	BRFS	Fri, Apr 26, 2019	7.73	7.74	7.53	7.69
2358	NYSE	BRFS	Thu, Apr 25, 2019	7.55	7.71	7.43	7.67
2357	NYSE	BRFS	Wed, Apr 24, 2019	7.68	7.69	7.41	7.45
2356	NYSE	BRFS	Tue, Apr 23, 2019	7.39	7.64	7.32	7.60
2355	NYSE	BRFS	Mon, Apr 22, 2019	7.17	7.18	6.99	7.10
2354	NYSE	BRFS	Thu, Apr 18, 2019	7.24	7.32	6.89	7.01
2353	NYSE	BRFS	Wed, Apr 17, 2019	7.13	7.30	7.05	7.15
2352	NYSE	BRFS	Tue, Apr 16, 2019	6.88	7.22	6.86	7.13
2351	NYSE	BRFS	Mon, Apr 15, 2019	6.69	6.85	6.60	6.75
2350	NYSE	BRFS	Fri, Apr 12, 2019	6.51	6.66	6.39	6.60
2349	NYSE	BRFS	Thu, Apr 11, 2019	6.54	6.58	6.43	6.57
2348	NYSE	BRFS	Wed, Apr 10, 2019	6.41	6.60	6.39	6.55
2347	NYSE	BRFS	Tue, Apr 9, 2019	6.23	6.38	6.20	6.35
2346	NYSE	BRFS	Mon, Apr 8, 2019	6.21	6.31	6.13	6.30
2345	NYSE	BRFS	Fri, Apr 5, 2019	6.17	6.28	6.16	6.17
2344	NYSE	BRFS	Thu, Apr 4, 2019	5.95	6.16	5.94	6.15
2343	NYSE	BRFS	Wed, Apr 3, 2019	6.02	6.10	5.93	5.99
2342	NYSE	BRFS	Tue, Apr 2, 2019	6.03	6.06	5.94	5.96
2341	NYSE	BRFS	Mon, Apr 1, 2019	5.96	6.06	5.95	6.00
2340	NYSE	BRFS	Fri, Mar 29, 2019	5.88	5.96	5.76	5.82
2339	NYSE	BRFS	Thu, Mar 28, 2019	5.63	5.85	5.63	5.82
2338	NYSE	BRFS	Wed, Mar 27, 2019	5.67	5.71	5.51	5.59
2337	NYSE	BRFS	Tue, Mar 26, 2019	5.78	5.88	5.65	5.84
2336	NYSE	BRFS	Mon, Mar 25, 2019	5.69	5.74	5.60	5.73
2335	NYSE	BRFS	Fri, Mar 22, 2019	5.74	5.91	5.67	5.75
2334	NYSE	BRFS	Thu, Mar 21, 2019	6.13	6.14	5.84	6.05
2333	NYSE	BRFS	Wed, Mar 20, 2019	6.07	6.23	6.00	6.18
2332	NYSE	BRFS	Tue, Mar 19, 2019	6.13	6.24	6.10	6.14
2331	NYSE	BRFS	Mon, Mar 18, 2019	5.89	6.14	5.77	6.12
2330	NYSE	BRFS	Fri, Mar 15, 2019	5.60	5.93	5.60	5.90
2329	NYSE	BRFS	Thu, Mar 14, 2019	5.40	5.45	5.35	5.39
2328	NYSE	BRFS	Wed, Mar 13, 2019	5.34	5.40	5.28	5.36
2327	NYSE	BRFS	Tue, Mar 12, 2019	5.39	5.41	5.27	5.28
2326	NYSE	BRFS	Mon, Mar 11, 2019	5.23	5.34	5.22	5.32
2325	NYSE	BRFS	Fri, Mar 8, 2019	5.06	5.23	5.02	5.18
2324	NYSE	BRFS	Thu, Mar 7, 2019	5.22	5.22	5.03	5.05
2323	NYSE	BRFS	Wed, Mar 6, 2019	5.33	5.36	5.17	5.17
2322	NYSE	BRFS	Tue, Mar 5, 2019	5.41	5.44	5.23	5.31
2321	NYSE	BRFS	Mon, Mar 4, 2019	5.46	5.46	5.28	5.42
2320	NYSE	BRFS	Fri, Mar 1, 2019	5.47	5.54	5.40	5.46
2319	NYSE	BRFS	Thu, Feb 28, 2019	5.79	5.83	5.44	5.48
2318	NYSE	BRFS	Wed, Feb 27, 2019	5.82	5.90	5.80	5.87
2317	NYSE	BRFS	Tue, Feb 26, 2019	5.92	5.95	5.85	5.88
2316	NYSE	BRFS	Mon, Feb 25, 2019	6.05	6.05	5.92	5.97
2315	NYSE	BRFS	Fri, Feb 22, 2019	5.97	6.00	5.91	6.00
2314	NYSE	BRFS	Thu, Feb 21, 2019	6.02	6.03	5.90	5.92
2313	NYSE	BRFS	Wed, Feb 20, 2019	6.03	6.16	6.00	6.10
2312	NYSE	BRFS	Tue, Feb 19, 2019	6.03	6.07	6.01	6.02
2311	NYSE	BRFS	Fri, Feb 15, 2019	6.27	6.29	6.13	6.19
2310	NYSE	BRFS	Thu, Feb 14, 2019	5.95	6.21	5.82	6.16
2309	NYSE	BRFS	Wed, Feb 13, 2019	6.12	6.18	6.00	6.01
2308	NYSE	BRFS	Tue, Feb 12, 2019	6.28	6.35	6.26	6.33
2307	NYSE	BRFS	Mon, Feb 11, 2019	6.24	6.27	6.14	6.22
2306	NYSE	BRFS	Fri, Feb 8, 2019	6.26	6.39	6.15	6.31
2305	NYSE	BRFS	Thu, Feb 7, 2019	6.22	6.37	6.14	6.33
2304	NYSE	BRFS	Wed, Feb 6, 2019	6.66	6.75	6.54	6.61
2303	NYSE	BRFS	Tue, Feb 5, 2019	6.70	7.00	6.70	6.99
2302	NYSE	BRFS	Mon, Feb 4, 2019	6.54	6.63	6.48	6.51
2301	NYSE	BRFS	Fri, Feb 1, 2019	6.51	6.63	6.45	6.59
2300	NYSE	BRFS	Thu, Jan 31, 2019	6.62	6.66	6.44	6.50
2299	NYSE	BRFS	Wed, Jan 30, 2019	6.48	6.52	6.30	6.46
2298	NYSE	BRFS	Tue, Jan 29, 2019	6.62	6.68	6.42	6.44
2297	NYSE	BRFS	Mon, Jan 28, 2019	6.43	6.55	6.38	6.52
2296	NYSE	BRFS	Fri, Jan 25, 2019	6.59	6.80	6.53	6.57
2295	NYSE	BRFS	Thu, Jan 24, 2019	6.35	6.46	6.35	6.45
2294	NYSE	BRFS	Wed, Jan 23, 2019	6.28	6.36	6.24	6.33
2293	NYSE	BRFS	Tue, Jan 22, 2019	6.33	6.36	6.13	6.17
2292	NYSE	BRFS	Fri, Jan 18, 2019	6.41	6.49	6.37	6.40
2291	NYSE	BRFS	Thu, Jan 17, 2019	6.15	6.39	6.12	6.36
2290	NYSE	BRFS	Wed, Jan 16, 2019	6.06	6.07	5.96	5.98
2289	NYSE	BRFS	Tue, Jan 15, 2019	6.16	6.16	6.00	6.06
2288	NYSE	BRFS	Mon, Jan 14, 2019	6.17	6.24	6.13	6.16
2287	NYSE	BRFS	Fri, Jan 11, 2019	6.21	6.36	6.19	6.29
2286	NYSE	BRFS	Thu, Jan 10, 2019	6.29	6.61	6.27	6.55
2285	NYSE	BRFS	Wed, Jan 9, 2019	6.32	6.47	6.30	6.39
2284	NYSE	BRFS	Tue, Jan 8, 2019	5.95	6.27	5.94	6.25
2283	NYSE	BRFS	Mon, Jan 7, 2019	5.81	5.89	5.74	5.80
2282	NYSE	BRFS	Fri, Jan 4, 2019	5.65	5.86	5.60	5.77
2281	NYSE	BRFS	Thu, Jan 3, 2019	5.75	5.79	5.68	5.75
2280	NYSE	BRFS	Wed, Jan 2, 2019	5.72	5.96	5.71	5.89
2279	NYSE	BRFS	Mon, Dec 31, 2018	5.66	5.70	5.59	5.68
2278	NYSE	BRFS	Fri, Dec 28, 2018	5.67	5.69	5.63	5.64
2277	NYSE	BRFS	Thu, Dec 27, 2018	5.55	5.66	5.52	5.66
2276	NYSE	BRFS	Wed, Dec 26, 2018	5.51	5.65	5.51	5.65
2275	NYSE	BRFS	Mon, Dec 24, 2018	5.55	5.69	5.55	5.57
2274	NYSE	BRFS	Fri, Dec 21, 2018	5.82	5.83	5.58	5.63
2273	NYSE	BRFS	Thu, Dec 20, 2018	5.87	5.93	5.73	5.87
2272	NYSE	BRFS	Wed, Dec 19, 2018	6.02	6.10	5.75	5.81
2271	NYSE	BRFS	Tue, Dec 18, 2018	5.93	6.02	5.90	5.95
2270	NYSE	BRFS	Mon, Dec 17, 2018	5.93	5.97	5.82	5.82
2269	NYSE	BRFS	Fri, Dec 14, 2018	5.78	5.99	5.76	5.84
2268	NYSE	BRFS	Thu, Dec 13, 2018	5.80	5.88	5.73	5.81
2267	NYSE	BRFS	Wed, Dec 12, 2018	5.63	5.80	5.61	5.72
2266	NYSE	BRFS	Tue, Dec 11, 2018	5.58	5.61	5.43	5.53
2265	NYSE	BRFS	Mon, Dec 10, 2018	5.70	5.71	5.52	5.57
2264	NYSE	BRFS	Fri, Dec 7, 2018	5.91	5.94	5.79	5.84
2263	NYSE	BRFS	Thu, Dec 6, 2018	5.80	5.97	5.71	5.91
2262	NYSE	BRFS	Tue, Dec 4, 2018	5.91	5.92	5.73	5.78
2261	NYSE	BRFS	Mon, Dec 3, 2018	5.97	6.00	5.84	5.85
2260	NYSE	BRFS	Fri, Nov 30, 2018	5.81	5.88	5.67	5.70
2259	NYSE	BRFS	Thu, Nov 29, 2018	5.77	5.82	5.72	5.79
2258	NYSE	BRFS	Wed, Nov 28, 2018	5.70	5.82	5.62	5.76
2257	NYSE	BRFS	Tue, Nov 27, 2018	5.59	5.72	5.55	5.66
2256	NYSE	BRFS	Mon, Nov 26, 2018	5.64	5.70	5.50	5.52
2255	NYSE	BRFS	Fri, Nov 23, 2018	5.67	5.74	5.61	5.68
2254	NYSE	BRFS	Wed, Nov 21, 2018	5.37	5.57	5.35	5.45
2253	NYSE	BRFS	Tue, Nov 20, 2018	5.23	5.28	5.08	5.12
2252	NYSE	BRFS	Mon, Nov 19, 2018	5.31	5.36	5.29	5.33
2251	NYSE	BRFS	Fri, Nov 16, 2018	5.27	5.42	5.24	5.36
2250	NYSE	BRFS	Thu, Nov 15, 2018	5.20	5.34	5.18	5.28
2249	NYSE	BRFS	Wed, Nov 14, 2018	5.17	5.28	5.00	5.18
2248	NYSE	BRFS	Tue, Nov 13, 2018	5.17	5.19	4.99	5.15
2247	NYSE	BRFS	Mon, Nov 12, 2018	5.51	5.52	5.24	5.27
2246	NYSE	BRFS	Fri, Nov 9, 2018	5.58	5.61	5.43	5.52
2245	NYSE	BRFS	Thu, Nov 8, 2018	5.82	5.90	5.54	5.62
2244	NYSE	BRFS	Wed, Nov 7, 2018	5.96	6.00	5.88	5.99
2243	NYSE	BRFS	Tue, Nov 6, 2018	5.95	6.01	5.85	5.89
2242	NYSE	BRFS	Mon, Nov 5, 2018	6.09	6.14	5.92	6.04
2241	NYSE	BRFS	Fri, Nov 2, 2018	6.10	6.18	6.03	6.07
2240	NYSE	BRFS	Thu, Nov 1, 2018	5.97	6.12	5.93	6.04
2239	NYSE	BRFS	Wed, Oct 31, 2018	5.80	6.09	5.76	5.92
2238	NYSE	BRFS	Tue, Oct 30, 2018	5.51	5.82	5.48	5.74
2237	NYSE	BRFS	Mon, Oct 29, 2018	5.83	5.87	5.43	5.48
2236	NYSE	BRFS	Fri, Oct 26, 2018	5.50	5.65	5.46	5.58
2235	NYSE	BRFS	Thu, Oct 25, 2018	5.46	5.56	5.43	5.46
2234	NYSE	BRFS	Wed, Oct 24, 2018	5.61	5.64	5.37	5.38
2233	NYSE	BRFS	Tue, Oct 23, 2018	5.47	5.59	5.42	5.56
2232	NYSE	BRFS	Mon, Oct 22, 2018	5.56	5.65	5.53	5.62
2231	NYSE	BRFS	Fri, Oct 19, 2018	5.50	5.60	5.48	5.49
2230	NYSE	BRFS	Thu, Oct 18, 2018	5.58	5.58	5.44	5.46
2229	NYSE	BRFS	Wed, Oct 17, 2018	5.49	5.64	5.48	5.57
2228	NYSE	BRFS	Tue, Oct 16, 2018	5.50	5.55	5.46	5.50
2227	NYSE	BRFS	Mon, Oct 15, 2018	5.50	5.55	5.39	5.42
2226	NYSE	BRFS	Fri, Oct 12, 2018	5.53	5.69	5.45	5.59
2225	NYSE	BRFS	Thu, Oct 11, 2018	5.54	5.55	5.34	5.44
2224	NYSE	BRFS	Wed, Oct 10, 2018	5.73	5.74	5.46	5.47
2223	NYSE	BRFS	Tue, Oct 9, 2018	5.94	6.02	5.85	5.87
2222	NYSE	BRFS	Mon, Oct 8, 2018	6.25	6.27	5.84	5.96
2221	NYSE	BRFS	Fri, Oct 5, 2018	5.69	5.90	5.65	5.82
2220	NYSE	BRFS	Thu, Oct 4, 2018	5.69	5.71	5.52	5.65
2219	NYSE	BRFS	Wed, Oct 3, 2018	5.89	5.98	5.73	5.80
2218	NYSE	BRFS	Tue, Oct 2, 2018	5.59	5.77	5.54	5.67
2217	NYSE	BRFS	Mon, Oct 1, 2018	5.46	5.55	5.42	5.48
2216	NYSE	BRFS	Fri, Sep 28, 2018	5.47	5.54	5.43	5.48
2215	NYSE	BRFS	Thu, Sep 27, 2018	5.53	5.70	5.51	5.59
2214	NYSE	BRFS	Wed, Sep 26, 2018	5.31	5.59	5.30	5.55
2213	NYSE	BRFS	Tue, Sep 25, 2018	5.10	5.26	5.05	5.23
2212	NYSE	BRFS	Mon, Sep 24, 2018	5.42	5.43	5.23	5.25
2211	NYSE	BRFS	Fri, Sep 21, 2018	5.36	5.48	5.32	5.47
2210	NYSE	BRFS	Thu, Sep 20, 2018	5.37	5.38	5.19	5.33
2209	NYSE	BRFS	Wed, Sep 19, 2018	5.33	5.40	5.28	5.33
2208	NYSE	BRFS	Tue, Sep 18, 2018	5.38	5.42	5.31	5.38
2207	NYSE	BRFS	Mon, Sep 17, 2018	5.25	5.36	5.21	5.32
2206	NYSE	BRFS	Fri, Sep 14, 2018	5.00	5.02	4.87	4.97
2205	NYSE	BRFS	Thu, Sep 13, 2018	5.00	5.08	4.91	4.97
2204	NYSE	BRFS	Wed, Sep 12, 2018	5.31	5.37	5.06	5.07
2203	NYSE	BRFS	Tue, Sep 11, 2018	5.23	5.27	5.13	5.24
2202	NYSE	BRFS	Mon, Sep 10, 2018	5.34	5.37	5.26	5.33
2201	NYSE	BRFS	Fri, Sep 7, 2018	5.35	5.45	5.23	5.33
2200	NYSE	BRFS	Thu, Sep 6, 2018	5.16	5.30	5.13	5.29
2199	NYSE	BRFS	Wed, Sep 5, 2018	5.06	5.22	5.02	5.16
2198	NYSE	BRFS	Tue, Sep 4, 2018	5.00	5.12	4.98	5.09
2197	NYSE	BRFS	Fri, Aug 31, 2018	4.80	5.04	4.77	4.99
2196	NYSE	BRFS	Thu, Aug 30, 2018	4.88	4.90	4.75	4.82
2195	NYSE	BRFS	Wed, Aug 29, 2018	4.85	4.99	4.85	4.95
2194	NYSE	BRFS	Tue, Aug 28, 2018	4.87	4.87	4.78	4.83
2193	NYSE	BRFS	Mon, Aug 27, 2018	4.84	4.96	4.84	4.92
2192	NYSE	BRFS	Fri, Aug 24, 2018	4.83	4.84	4.71	4.80
2191	NYSE	BRFS	Thu, Aug 23, 2018	4.91	5.00	4.75	4.77
2190	NYSE	BRFS	Wed, Aug 22, 2018	4.83	4.96	4.79	4.95
2189	NYSE	BRFS	Tue, Aug 21, 2018	5.05	5.06	4.90	4.90
2188	NYSE	BRFS	Mon, Aug 20, 2018	5.12	5.14	5.05	5.10
2187	NYSE	BRFS	Fri, Aug 17, 2018	5.20	5.22	5.11	5.18
2186	NYSE	BRFS	Thu, Aug 16, 2018	5.16	5.37	5.09	5.27
2185	NYSE	BRFS	Wed, Aug 15, 2018	5.15	5.21	5.07	5.16
2184	NYSE	BRFS	Tue, Aug 14, 2018	5.26	5.32	5.13	5.28
2183	NYSE	BRFS	Mon, Aug 13, 2018	5.06	5.28	5.05	5.24
2182	NYSE	BRFS	Fri, Aug 10, 2018	5.41	5.45	5.26	5.41
2181	NYSE	BRFS	Thu, Aug 9, 2018	5.89	5.89	5.70	5.84
2180	NYSE	BRFS	Wed, Aug 8, 2018	6.14	6.18	6.02	6.05
2179	NYSE	BRFS	Tue, Aug 7, 2018	6.36	6.38	6.08	6.13
2178	NYSE	BRFS	Mon, Aug 6, 2018	6.41	6.41	6.29	6.29
2177	NYSE	BRFS	Fri, Aug 3, 2018	6.06	6.34	6.02	6.31
2176	NYSE	BRFS	Thu, Aug 2, 2018	6.01	6.13	6.00	6.05
2175	NYSE	BRFS	Wed, Aug 1, 2018	6.05	6.25	6.05	6.07
2174	NYSE	BRFS	Tue, Jul 31, 2018	6.08	6.16	6.03	6.07
2173	NYSE	BRFS	Mon, Jul 30, 2018	6.24	6.24	6.09	6.18
2172	NYSE	BRFS	Fri, Jul 27, 2018	6.29	6.31	6.12	6.19
2171	NYSE	BRFS	Thu, Jul 26, 2018	6.39	6.45	6.18	6.20
2170	NYSE	BRFS	Wed, Jul 25, 2018	6.41	6.45	6.31	6.43
2169	NYSE	BRFS	Tue, Jul 24, 2018	6.32	6.44	6.30	6.37
2168	NYSE	BRFS	Mon, Jul 23, 2018	6.30	6.40	6.26	6.26
2167	NYSE	BRFS	Fri, Jul 20, 2018	6.29	6.35	6.24	6.26
2166	NYSE	BRFS	Thu, Jul 19, 2018	5.94	6.14	5.88	6.09
2165	NYSE	BRFS	Wed, Jul 18, 2018	6.12	6.19	6.04	6.10
2164	NYSE	BRFS	Tue, Jul 17, 2018	5.95	6.14	5.92	6.10
2163	NYSE	BRFS	Mon, Jul 16, 2018	5.98	6.00	5.83	5.92
2162	NYSE	BRFS	Fri, Jul 13, 2018	5.93	6.00	5.87	5.98
2161	NYSE	BRFS	Thu, Jul 12, 2018	6.05	6.10	5.93	5.99
2160	NYSE	BRFS	Wed, Jul 11, 2018	6.02	6.14	5.89	5.90
2159	NYSE	BRFS	Tue, Jul 10, 2018	6.08	6.20	6.02	6.11
2158	NYSE	BRFS	Mon, Jul 9, 2018	6.26	6.39	6.05	6.24
2157	NYSE	BRFS	Fri, Jul 6, 2018	5.47	6.02	5.47	5.98
2156	NYSE	BRFS	Thu, Jul 5, 2018	5.43	5.56	5.35	5.51
2155	NYSE	BRFS	Tue, Jul 3, 2018	5.35	5.42	5.29	5.41
2154	NYSE	BRFS	Mon, Jul 2, 2018	5.13	5.44	5.10	5.23
2153	NYSE	BRFS	Fri, Jun 29, 2018	4.70	4.74	4.65	4.68
2152	NYSE	BRFS	Thu, Jun 28, 2018	4.75	4.77	4.67	4.68
2151	NYSE	BRFS	Wed, Jun 27, 2018	4.84	4.85	4.70	4.71
2150	NYSE	BRFS	Tue, Jun 26, 2018	5.03	5.05	4.90	4.91
2149	NYSE	BRFS	Mon, Jun 25, 2018	5.22	5.24	4.96	5.01
2148	NYSE	BRFS	Fri, Jun 22, 2018	5.21	5.33	5.15	5.21
2147	NYSE	BRFS	Thu, Jun 21, 2018	5.29	5.32	5.10	5.12
2146	NYSE	BRFS	Wed, Jun 20, 2018	5.45	5.47	5.21	5.21
2145	NYSE	BRFS	Tue, Jun 19, 2018	5.32	5.53	5.25	5.38
2144	NYSE	BRFS	Mon, Jun 18, 2018	5.33	5.39	5.25	5.35
2143	NYSE	BRFS	Fri, Jun 15, 2018	5.52	5.54	5.29	5.44
2142	NYSE	BRFS	Thu, Jun 14, 2018	5.76	5.92	5.52	5.55
2141	NYSE	BRFS	Wed, Jun 13, 2018	5.58	5.62	5.25	5.32
2140	NYSE	BRFS	Tue, Jun 12, 2018	5.65	5.88	5.61	5.66
2139	NYSE	BRFS	Mon, Jun 11, 2018	5.85	5.98	5.79	5.82
2138	NYSE	BRFS	Fri, Jun 8, 2018	5.98	6.11	5.79	5.87
2137	NYSE	BRFS	Thu, Jun 7, 2018	6.04	6.26	5.61	5.96
2136	NYSE	BRFS	Wed, Jun 6, 2018	6.50	6.52	6.18	6.28
2135	NYSE	BRFS	Tue, Jun 5, 2018	6.55	6.79	6.40	6.49
2134	NYSE	BRFS	Mon, Jun 4, 2018	6.44	6.57	6.35	6.55
2133	NYSE	BRFS	Fri, Jun 1, 2018	5.74	6.67	5.66	6.26
2132	NYSE	BRFS	Thu, May 31, 2018	5.82	5.85	5.65	5.78
2131	NYSE	BRFS	Wed, May 30, 2018	5.72	5.86	5.55	5.77
2130	NYSE	BRFS	Tue, May 29, 2018	5.88	5.96	5.68	5.72
2129	NYSE	BRFS	Fri, May 25, 2018	6.22	6.25	6.03	6.10
2128	NYSE	BRFS	Thu, May 24, 2018	5.89	6.33	5.89	6.28
2127	NYSE	BRFS	Wed, May 23, 2018	6.02	6.04	5.93	5.97
2126	NYSE	BRFS	Tue, May 22, 2018	6.07	6.16	5.96	6.12
2125	NYSE	BRFS	Mon, May 21, 2018	6.01	6.04	5.76	5.92
2124	NYSE	BRFS	Fri, May 18, 2018	5.71	5.85	5.70	5.83
2123	NYSE	BRFS	Thu, May 17, 2018	6.16	6.18	5.88	6.00
2122	NYSE	BRFS	Wed, May 16, 2018	6.63	6.63	6.35	6.36
2121	NYSE	BRFS	Tue, May 15, 2018	6.66	6.71	6.56	6.59
2120	NYSE	BRFS	Mon, May 14, 2018	6.72	6.92	6.61	6.83
2119	NYSE	BRFS	Fri, May 11, 2018	6.75	6.88	6.49	6.73
2118	NYSE	BRFS	Thu, May 10, 2018	6.96	7.12	6.75	6.85
2117	NYSE	BRFS	Wed, May 9, 2018	6.57	6.85	6.51	6.83
2116	NYSE	BRFS	Tue, May 8, 2018	6.75	6.80	6.65	6.73
2115	NYSE	BRFS	Mon, May 7, 2018	6.87	7.09	6.80	6.84
2114	NYSE	BRFS	Fri, May 4, 2018	6.77	7.00	6.77	6.92
2113	NYSE	BRFS	Thu, May 3, 2018	7.00	7.18	6.92	6.96
2112	NYSE	BRFS	Wed, May 2, 2018	7.06	7.10	6.87	6.96
2111	NYSE	BRFS	Tue, May 1, 2018	7.30	7.30	7.03	7.23
2110	NYSE	BRFS	Mon, Apr 30, 2018	7.39	7.40	7.10	7.13
2109	NYSE	BRFS	Fri, Apr 27, 2018	7.60	7.64	7.46	7.49
2108	NYSE	BRFS	Thu, Apr 26, 2018	7.48	7.57	7.36	7.50
2107	NYSE	BRFS	Wed, Apr 25, 2018	7.33	7.45	7.16	7.42
2106	NYSE	BRFS	Tue, Apr 24, 2018	7.43	7.55	7.37	7.46
2105	NYSE	BRFS	Mon, Apr 23, 2018	7.51	7.52	7.29	7.35
2104	NYSE	BRFS	Fri, Apr 20, 2018	7.25	7.44	7.12	7.42
2103	NYSE	BRFS	Thu, Apr 19, 2018	7.26	7.49	6.88	7.16
2102	NYSE	BRFS	Wed, Apr 18, 2018	6.32	6.86	6.31	6.83
2101	NYSE	BRFS	Tue, Apr 17, 2018	6.00	6.27	5.95	6.19
2100	NYSE	BRFS	Mon, Apr 16, 2018	6.32	6.32	6.15	6.20
2099	NYSE	BRFS	Fri, Apr 13, 2018	6.55	6.56	6.32	6.35
2098	NYSE	BRFS	Thu, Apr 12, 2018	6.72	6.77	6.62	6.69
2097	NYSE	BRFS	Wed, Apr 11, 2018	6.35	6.74	6.34	6.67
2096	NYSE	BRFS	Tue, Apr 10, 2018	6.26	6.40	6.20	6.34
2095	NYSE	BRFS	Mon, Apr 9, 2018	6.63	6.68	6.25	6.27
2094	NYSE	BRFS	Fri, Apr 6, 2018	6.44	6.66	6.35	6.64
2093	NYSE	BRFS	Thu, Apr 5, 2018	6.99	7.05	6.58	6.60
2092	NYSE	BRFS	Wed, Apr 4, 2018	6.84	6.95	6.79	6.93
2091	NYSE	BRFS	Tue, Apr 3, 2018	6.98	7.01	6.79	6.94
2090	NYSE	BRFS	Mon, Apr 2, 2018	6.98	7.06	6.89	6.91
2089	NYSE	BRFS	Thu, Mar 29, 2018	6.72	6.94	6.67	6.92
2088	NYSE	BRFS	Wed, Mar 28, 2018	6.89	6.89	6.69	6.70
2087	NYSE	BRFS	Tue, Mar 27, 2018	6.94	7.02	6.82	6.94
2086	NYSE	BRFS	Mon, Mar 26, 2018	7.29	7.29	6.95	7.00
2085	NYSE	BRFS	Fri, Mar 23, 2018	7.42	7.47	7.21	7.22
2084	NYSE	BRFS	Thu, Mar 22, 2018	7.33	7.59	7.31	7.36
2083	NYSE	BRFS	Wed, Mar 21, 2018	7.39	7.46	7.27	7.45
2082	NYSE	BRFS	Tue, Mar 20, 2018	7.60	7.66	7.37	7.40
2081	NYSE	BRFS	Mon, Mar 19, 2018	7.49	7.66	7.47	7.59
2080	NYSE	BRFS	Fri, Mar 16, 2018	7.33	7.67	7.26	7.64
2079	NYSE	BRFS	Thu, Mar 15, 2018	7.89	7.93	7.64	7.66
2078	NYSE	BRFS	Wed, Mar 14, 2018	8.25	8.30	8.05	8.09
2077	NYSE	BRFS	Tue, Mar 13, 2018	8.26	8.33	8.19	8.22
2076	NYSE	BRFS	Mon, Mar 12, 2018	8.22	8.25	8.13	8.24
2075	NYSE	BRFS	Fri, Mar 9, 2018	7.76	8.11	7.75	8.11
2074	NYSE	BRFS	Thu, Mar 8, 2018	7.70	7.73	7.57	7.61
2073	NYSE	BRFS	Wed, Mar 7, 2018	7.55	7.77	7.51	7.73
2072	NYSE	BRFS	Tue, Mar 6, 2018	7.55	7.60	7.45	7.52
2071	NYSE	BRFS	Mon, Mar 5, 2018	8.18	8.19	7.57	7.59
2070	NYSE	BRFS	Fri, Mar 2, 2018	9.12	9.44	9.06	9.42
2069	NYSE	BRFS	Thu, Mar 1, 2018	9.31	9.41	9.04	9.24
2068	NYSE	BRFS	Wed, Feb 28, 2018	9.05	9.21	9.03	9.19
2067	NYSE	BRFS	Tue, Feb 27, 2018	8.87	8.90	8.74	8.78
2066	NYSE	BRFS	Mon, Feb 26, 2018	8.84	8.89	8.74	8.85
2065	NYSE	BRFS	Fri, Feb 23, 2018	8.89	8.95	8.64	8.73
2064	NYSE	BRFS	Thu, Feb 22, 2018	9.48	9.49	9.38	9.49
2063	NYSE	BRFS	Wed, Feb 21, 2018	9.15	9.38	9.15	9.21
2062	NYSE	BRFS	Tue, Feb 20, 2018	9.03	9.25	8.99	9.12
2061	NYSE	BRFS	Fri, Feb 16, 2018	9.21	9.32	9.12	9.15
2060	NYSE	BRFS	Thu, Feb 15, 2018	9.59	9.60	9.38	9.42
2059	NYSE	BRFS	Wed, Feb 14, 2018	9.12	9.67	9.12	9.62
2058	NYSE	BRFS	Tue, Feb 13, 2018	9.10	9.28	9.10	9.21
2057	NYSE	BRFS	Mon, Feb 12, 2018	9.17	9.39	9.14	9.18
2056	NYSE	BRFS	Fri, Feb 9, 2018	9.40	9.41	8.91	9.21
2055	NYSE	BRFS	Thu, Feb 8, 2018	9.82	9.85	9.28	9.29
2054	NYSE	BRFS	Wed, Feb 7, 2018	10.02	10.19	9.88	9.90
2053	NYSE	BRFS	Tue, Feb 6, 2018	10.23	10.47	10.17	10.29
2052	NYSE	BRFS	Mon, Feb 5, 2018	10.64	10.65	10.08	10.12
2051	NYSE	BRFS	Fri, Feb 2, 2018	11.08	11.11	10.79	10.81
2050	NYSE	BRFS	Thu, Feb 1, 2018	11.33	11.47	11.24	11.38
2049	NYSE	BRFS	Wed, Jan 31, 2018	11.56	11.58	11.05	11.13
2048	NYSE	BRFS	Tue, Jan 30, 2018	11.47	11.53	11.40	11.48
2047	NYSE	BRFS	Mon, Jan 29, 2018	11.61	11.73	11.45	11.62
2046	NYSE	BRFS	Fri, Jan 26, 2018	11.61	11.84	11.58	11.79
2045	NYSE	BRFS	Thu, Jan 25, 2018	11.55	11.93	11.55	11.68
2044	NYSE	BRFS	Wed, Jan 24, 2018	11.36	11.60	11.28	11.53
2043	NYSE	BRFS	Tue, Jan 23, 2018	11.13	11.24	10.99	11.06
2042	NYSE	BRFS	Mon, Jan 22, 2018	11.57	11.63	11.46	11.53
2041	NYSE	BRFS	Fri, Jan 19, 2018	11.81	11.86	11.70	11.79
2040	NYSE	BRFS	Thu, Jan 18, 2018	11.83	11.96	11.76	11.77
2039	NYSE	BRFS	Wed, Jan 17, 2018	12.25	12.27	12.04	12.11
2038	NYSE	BRFS	Tue, Jan 16, 2018	12.35	12.39	12.27	12.28
2037	NYSE	BRFS	Fri, Jan 12, 2018	12.08	12.33	12.05	12.30
2036	NYSE	BRFS	Thu, Jan 11, 2018	12.07	12.23	12.02	12.22
2035	NYSE	BRFS	Wed, Jan 10, 2018	12.06	12.15	11.97	12.05
2034	NYSE	BRFS	Tue, Jan 9, 2018	12.25	12.32	12.19	12.25
2033	NYSE	BRFS	Mon, Jan 8, 2018	12.17	12.24	12.03	12.22
2032	NYSE	BRFS	Fri, Jan 5, 2018	11.88	12.11	11.77	12.10
2031	NYSE	BRFS	Thu, Jan 4, 2018	11.54	11.69	11.44	11.55
2030	NYSE	BRFS	Wed, Jan 3, 2018	11.53	11.57	11.40	11.43
2029	NYSE	BRFS	Tue, Jan 2, 2018	11.37	11.50	11.30	11.43
2028	NYSE	BRFS	Fri, Dec 29, 2017	11.11	11.37	11.11	11.26
2027	NYSE	BRFS	Thu, Dec 28, 2017	11.26	11.32	11.07	11.11
2026	NYSE	BRFS	Wed, Dec 27, 2017	11.25	11.27	11.09	11.11
2025	NYSE	BRFS	Tue, Dec 26, 2017	11.05	11.18	11.01	11.12
2024	NYSE	BRFS	Fri, Dec 22, 2017	10.99	10.99	10.84	10.86
2023	NYSE	BRFS	Thu, Dec 21, 2017	10.85	11.06	10.84	10.93
2022	NYSE	BRFS	Wed, Dec 20, 2017	10.89	10.92	10.80	10.81
2021	NYSE	BRFS	Tue, Dec 19, 2017	10.76	10.88	10.72	10.79
2020	NYSE	BRFS	Mon, Dec 18, 2017	10.93	11.01	10.87	10.90
2019	NYSE	BRFS	Fri, Dec 15, 2017	10.93	10.97	10.80	10.86
2018	NYSE	BRFS	Thu, Dec 14, 2017	10.92	11.06	10.77	10.86
2017	NYSE	BRFS	Wed, Dec 13, 2017	11.62	11.73	11.11	11.19
2016	NYSE	BRFS	Tue, Dec 12, 2017	10.97	11.42	10.91	11.34
2015	NYSE	BRFS	Mon, Dec 11, 2017	11.14	11.25	11.07	11.18
2014	NYSE	BRFS	Fri, Dec 8, 2017	11.00	11.18	10.81	11.16
2013	NYSE	BRFS	Thu, Dec 7, 2017	10.71	11.05	10.64	10.90
2012	NYSE	BRFS	Wed, Dec 6, 2017	11.60	11.63	11.22	11.44
2011	NYSE	BRFS	Tue, Dec 5, 2017	11.86	11.98	11.50	11.62
2010	NYSE	BRFS	Mon, Dec 4, 2017	11.79	11.95	11.72	11.85
2009	NYSE	BRFS	Fri, Dec 1, 2017	11.85	12.03	11.74	11.83
2008	NYSE	BRFS	Thu, Nov 30, 2017	12.01	12.06	11.70	11.79
2007	NYSE	BRFS	Wed, Nov 29, 2017	12.38	12.38	12.10	12.15
2006	NYSE	BRFS	Tue, Nov 28, 2017	12.36	12.57	12.24	12.46
2005	NYSE	BRFS	Mon, Nov 27, 2017	12.24	12.40	12.20	12.33
2004	NYSE	BRFS	Fri, Nov 24, 2017	12.65	12.72	12.59	12.63
2003	NYSE	BRFS	Wed, Nov 22, 2017	12.75	12.86	12.61	12.77
2002	NYSE	BRFS	Tue, Nov 21, 2017	13.13	13.17	12.92	12.93
2001	NYSE	BRFS	Mon, Nov 20, 2017	12.95	13.21	12.93	13.12
2000	NYSE	BRFS	Fri, Nov 17, 2017	12.86	13.08	12.85	13.01
1999	NYSE	BRFS	Thu, Nov 16, 2017	12.76	12.94	12.74	12.81
1998	NYSE	BRFS	Wed, Nov 15, 2017	12.62	12.75	12.50	12.71
1997	NYSE	BRFS	Tue, Nov 14, 2017	12.89	13.10	12.63	12.69
1996	NYSE	BRFS	Mon, Nov 13, 2017	12.27	12.79	12.26	12.69
1995	NYSE	BRFS	Fri, Nov 10, 2017	12.64	12.79	12.41	12.60
1994	NYSE	BRFS	Thu, Nov 9, 2017	13.02	13.29	12.84	13.17
1993	NYSE	BRFS	Wed, Nov 8, 2017	13.00	13.29	12.81	13.25
1992	NYSE	BRFS	Tue, Nov 7, 2017	12.94	12.96	12.52	12.84
1991	NYSE	BRFS	Mon, Nov 6, 2017	13.01	13.14	12.91	13.05
1990	NYSE	BRFS	Fri, Nov 3, 2017	13.26	13.27	12.62	12.90
1989	NYSE	BRFS	Thu, Nov 2, 2017	13.32	13.32	13.06	13.27
1988	NYSE	BRFS	Wed, Nov 1, 2017	13.49	13.65	13.37	13.38
1987	NYSE	BRFS	Tue, Oct 31, 2017	13.37	13.49	13.21	13.47
1986	NYSE	BRFS	Mon, Oct 30, 2017	13.61	13.65	13.15	13.37
1985	NYSE	BRFS	Fri, Oct 27, 2017	13.52	13.87	13.48	13.85
1984	NYSE	BRFS	Thu, Oct 26, 2017	13.69	13.84	13.41	13.42
1983	NYSE	BRFS	Wed, Oct 25, 2017	13.82	13.88	13.39	13.75
1982	NYSE	BRFS	Tue, Oct 24, 2017	13.63	13.70	13.46	13.64
1981	NYSE	BRFS	Mon, Oct 23, 2017	13.79	13.87	13.57	13.60
1980	NYSE	BRFS	Fri, Oct 20, 2017	14.00	14.03	13.82	13.84
1979	NYSE	BRFS	Thu, Oct 19, 2017	14.10	14.13	13.81	13.98
1978	NYSE	BRFS	Wed, Oct 18, 2017	14.05	14.36	14.00	14.31
1977	NYSE	BRFS	Tue, Oct 17, 2017	14.06	14.09	13.82	14.08
1976	NYSE	BRFS	Mon, Oct 16, 2017	14.51	14.53	14.24	14.27
1975	NYSE	BRFS	Fri, Oct 13, 2017	14.88	14.89	14.68	14.77
1974	NYSE	BRFS	Thu, Oct 12, 2017	14.76	14.83	14.67	14.72
1973	NYSE	BRFS	Wed, Oct 11, 2017	14.84	14.84	14.52	14.73
1972	NYSE	BRFS	Tue, Oct 10, 2017	14.67	14.85	14.60	14.71
1971	NYSE	BRFS	Mon, Oct 9, 2017	14.54	14.55	14.29	14.37
1970	NYSE	BRFS	Fri, Oct 6, 2017	14.81	14.81	14.49	14.58
1969	NYSE	BRFS	Thu, Oct 5, 2017	15.50	15.50	14.98	15.06
1968	NYSE	BRFS	Wed, Oct 4, 2017	14.92	15.39	14.91	15.26
1967	NYSE	BRFS	Tue, Oct 3, 2017	14.40	14.85	14.35	14.85
1966	NYSE	BRFS	Mon, Oct 2, 2017	14.29	14.49	14.26	14.38
1965	NYSE	BRFS	Fri, Sep 29, 2017	14.41	14.51	14.30	14.41
1964	NYSE	BRFS	Thu, Sep 28, 2017	14.17	14.35	14.17	14.29
1963	NYSE	BRFS	Wed, Sep 27, 2017	14.40	14.41	14.10	14.30
1962	NYSE	BRFS	Tue, Sep 26, 2017	14.45	14.54	14.28	14.41
1961	NYSE	BRFS	Mon, Sep 25, 2017	14.88	14.88	14.31	14.42
1960	NYSE	BRFS	Fri, Sep 22, 2017	14.88	15.06	14.84	14.96
1959	NYSE	BRFS	Thu, Sep 21, 2017	14.84	14.90	14.74	14.88
1958	NYSE	BRFS	Wed, Sep 20, 2017	14.75	14.94	14.69	14.92
1957	NYSE	BRFS	Tue, Sep 19, 2017	14.76	14.77	14.56	14.71
1956	NYSE	BRFS	Mon, Sep 18, 2017	14.77	14.87	14.66	14.78
1955	NYSE	BRFS	Fri, Sep 15, 2017	14.58	14.82	14.50	14.79
1954	NYSE	BRFS	Thu, Sep 14, 2017	14.57	14.60	14.42	14.53
1953	NYSE	BRFS	Wed, Sep 13, 2017	14.13	14.41	14.08	14.37
1952	NYSE	BRFS	Tue, Sep 12, 2017	14.20	14.34	14.04	14.14
1951	NYSE	BRFS	Mon, Sep 11, 2017	14.34	14.35	14.15	14.24
1950	NYSE	BRFS	Fri, Sep 8, 2017	14.34	14.34	13.97	14.09
1949	NYSE	BRFS	Thu, Sep 7, 2017	14.46	14.53	14.27	14.35
1948	NYSE	BRFS	Wed, Sep 6, 2017	14.30	14.44	14.24	14.41
1947	NYSE	BRFS	Tue, Sep 5, 2017	14.26	14.33	14.00	14.17
1946	NYSE	BRFS	Fri, Sep 1, 2017	13.93	13.96	13.72	13.77
1945	NYSE	BRFS	Thu, Aug 31, 2017	13.33	13.54	13.16	13.44
1944	NYSE	BRFS	Wed, Aug 30, 2017	13.37	13.38	13.11	13.18
1943	NYSE	BRFS	Tue, Aug 29, 2017	13.27	13.46	13.17	13.44
1942	NYSE	BRFS	Mon, Aug 28, 2017	13.40	13.40	13.20	13.29
1941	NYSE	BRFS	Fri, Aug 25, 2017	13.47	13.51	13.18	13.31
1940	NYSE	BRFS	Thu, Aug 24, 2017	13.24	13.51	13.17	13.48
1939	NYSE	BRFS	Wed, Aug 23, 2017	13.11	13.29	13.03	13.25
1938	NYSE	BRFS	Tue, Aug 22, 2017	13.14	13.29	13.08	13.11
1937	NYSE	BRFS	Mon, Aug 21, 2017	12.98	13.06	12.83	12.87
1936	NYSE	BRFS	Fri, Aug 18, 2017	12.78	12.94	12.54	12.92
1935	NYSE	BRFS	Thu, Aug 17, 2017	12.88	12.94	12.57	12.57
1934	NYSE	BRFS	Wed, Aug 16, 2017	13.25	13.29	12.93	13.06
1933	NYSE	BRFS	Tue, Aug 15, 2017	13.17	13.34	13.10	13.23
1932	NYSE	BRFS	Mon, Aug 14, 2017	12.82	13.25	12.76	13.15
1931	NYSE	BRFS	Fri, Aug 11, 2017	12.57	12.98	12.52	12.84
1930	NYSE	BRFS	Thu, Aug 10, 2017	12.31	12.36	12.22	12.24
1929	NYSE	BRFS	Wed, Aug 9, 2017	12.25	12.46	12.24	12.39
1928	NYSE	BRFS	Tue, Aug 8, 2017	12.48	12.54	12.21	12.42
1927	NYSE	BRFS	Mon, Aug 7, 2017	12.34	12.60	12.30	12.54
1926	NYSE	BRFS	Fri, Aug 4, 2017	12.73	12.76	12.31	12.38
1925	NYSE	BRFS	Thu, Aug 3, 2017	12.57	12.76	12.50	12.64
1924	NYSE	BRFS	Wed, Aug 2, 2017	12.12	12.39	12.04	12.34
1923	NYSE	BRFS	Tue, Aug 1, 2017	11.76	12.22	11.75	12.17
1922	NYSE	BRFS	Mon, Jul 31, 2017	11.87	11.87	11.68	11.79
1921	NYSE	BRFS	Fri, Jul 28, 2017	11.71	11.82	11.55	11.80
1920	NYSE	BRFS	Thu, Jul 27, 2017	11.92	11.93	11.71	11.73
1919	NYSE	BRFS	Wed, Jul 26, 2017	11.66	11.91	11.63	11.88
1918	NYSE	BRFS	Tue, Jul 25, 2017	11.63	11.71	11.48	11.69
1917	NYSE	BRFS	Mon, Jul 24, 2017	11.65	11.65	11.48	11.55
1916	NYSE	BRFS	Fri, Jul 21, 2017	11.94	11.97	11.63	11.65
1915	NYSE	BRFS	Thu, Jul 20, 2017	11.96	11.96	11.82	11.88
1914	NYSE	BRFS	Wed, Jul 19, 2017	11.93	11.95	11.75	11.79
1913	NYSE	BRFS	Tue, Jul 18, 2017	12.15	12.15	11.86	11.87
1912	NYSE	BRFS	Mon, Jul 17, 2017	12.09	12.14	12.01	12.03
1911	NYSE	BRFS	Fri, Jul 14, 2017	12.04	12.16	12.04	12.12
1910	NYSE	BRFS	Thu, Jul 13, 2017	11.92	12.01	11.90	11.98
1909	NYSE	BRFS	Wed, Jul 12, 2017	11.74	11.89	11.65	11.88
1908	NYSE	BRFS	Tue, Jul 11, 2017	11.44	11.52	11.36	11.44
1907	NYSE	BRFS	Mon, Jul 10, 2017	11.43	11.48	11.35	11.44
1906	NYSE	BRFS	Fri, Jul 7, 2017	11.60	11.61	11.24	11.35
1905	NYSE	BRFS	Thu, Jul 6, 2017	11.74	11.76	11.43	11.47
1904	NYSE	BRFS	Wed, Jul 5, 2017	11.76	11.95	11.59	11.87
1903	NYSE	BRFS	Mon, Jul 3, 2017	11.95	11.99	11.81	11.83
1902	NYSE	BRFS	Fri, Jun 30, 2017	11.60	11.87	11.57	11.79
1901	NYSE	BRFS	Thu, Jun 29, 2017	11.75	11.84	11.59	11.64
1900	NYSE	BRFS	Wed, Jun 28, 2017	11.83	11.86	11.66	11.76
1899	NYSE	BRFS	Tue, Jun 27, 2017	12.04	12.04	11.76	11.82
1898	NYSE	BRFS	Mon, Jun 26, 2017	12.10	12.18	12.01	12.16
1897	NYSE	BRFS	Fri, Jun 23, 2017	12.01	12.07	11.96	12.00
1896	NYSE	BRFS	Thu, Jun 22, 2017	12.19	12.24	12.02	12.02
1895	NYSE	BRFS	Wed, Jun 21, 2017	12.30	12.39	12.22	12.34
1894	NYSE	BRFS	Tue, Jun 20, 2017	12.47	12.54	12.22	12.25
1893	NYSE	BRFS	Mon, Jun 19, 2017	12.27	12.49	12.19	12.48
1892	NYSE	BRFS	Fri, Jun 16, 2017	12.39	12.43	12.13	12.32
1891	NYSE	BRFS	Thu, Jun 15, 2017	12.37	12.51	12.16	12.51
1890	NYSE	BRFS	Wed, Jun 14, 2017	12.60	12.67	12.30	12.42
1889	NYSE	BRFS	Tue, Jun 13, 2017	12.35	12.58	12.25	12.48
1888	NYSE	BRFS	Mon, Jun 12, 2017	12.65	12.78	12.48	12.52
1887	NYSE	BRFS	Fri, Jun 9, 2017	12.91	12.92	12.61	12.69
1886	NYSE	BRFS	Thu, Jun 8, 2017	12.94	12.98	12.82	12.92
1885	NYSE	BRFS	Wed, Jun 7, 2017	13.20	13.26	12.89	13.15
1884	NYSE	BRFS	Tue, Jun 6, 2017	13.14	13.35	13.00	13.19
1883	NYSE	BRFS	Mon, Jun 5, 2017	12.91	13.06	12.70	13.06
1882	NYSE	BRFS	Fri, Jun 2, 2017	13.26	13.27	12.97	13.01
1881	NYSE	BRFS	Thu, Jun 1, 2017	13.46	13.49	13.12	13.18
1880	NYSE	BRFS	Wed, May 31, 2017	13.58	13.73	13.34	13.36
1879	NYSE	BRFS	Tue, May 30, 2017	13.81	14.08	13.76	13.87
1878	NYSE	BRFS	Fri, May 26, 2017	14.16	14.31	14.06	14.19
1877	NYSE	BRFS	Thu, May 25, 2017	13.81	13.97	13.74	13.92
1876	NYSE	BRFS	Wed, May 24, 2017	13.49	13.77	13.34	13.64
1875	NYSE	BRFS	Tue, May 23, 2017	13.05	13.38	12.94	13.36
1874	NYSE	BRFS	Mon, May 22, 2017	12.13	13.25	12.10	13.07
1873	NYSE	BRFS	Fri, May 19, 2017	12.24	12.54	12.16	12.32
1872	NYSE	BRFS	Thu, May 18, 2017	12.37	13.07	11.50	11.91
1871	NYSE	BRFS	Wed, May 17, 2017	13.57	13.62	13.20	13.29
1870	NYSE	BRFS	Tue, May 16, 2017	13.90	13.99	13.74	13.77
1869	NYSE	BRFS	Mon, May 15, 2017	14.36	14.40	14.14	14.18
1868	NYSE	BRFS	Fri, May 12, 2017	14.39	14.52	14.19	14.44
1867	NYSE	BRFS	Thu, May 11, 2017	14.04	14.22	13.94	14.00
1866	NYSE	BRFS	Wed, May 10, 2017	13.92	14.39	13.88	14.14
1865	NYSE	BRFS	Tue, May 9, 2017	13.28	13.71	13.24	13.60
1864	NYSE	BRFS	Mon, May 8, 2017	13.15	13.30	13.07	13.28
1863	NYSE	BRFS	Fri, May 5, 2017	13.15	13.22	12.95	13.20
1862	NYSE	BRFS	Thu, May 4, 2017	13.13	13.18	12.85	12.95
1861	NYSE	BRFS	Wed, May 3, 2017	13.17	13.40	13.12	13.26
1860	NYSE	BRFS	Tue, May 2, 2017	12.66	13.19	12.66	13.19
1859	NYSE	BRFS	Mon, May 1, 2017	12.48	12.55	12.40	12.50
1858	NYSE	BRFS	Fri, Apr 28, 2017	12.11	12.44	12.03	12.44
1857	NYSE	BRFS	Thu, Apr 27, 2017	12.38	12.38	12.05	12.29
1856	NYSE	BRFS	Wed, Apr 26, 2017	12.41	12.49	12.24	12.37
1855	NYSE	BRFS	Tue, Apr 25, 2017	12.52	12.62	12.48	12.55
1854	NYSE	BRFS	Mon, Apr 24, 2017	13.03	13.14	12.86	12.95
1853	NYSE	BRFS	Fri, Apr 21, 2017	12.85	12.86	12.71	12.71
1852	NYSE	BRFS	Thu, Apr 20, 2017	12.90	12.99	12.74	12.81
1851	NYSE	BRFS	Wed, Apr 19, 2017	12.99	13.01	12.74	12.78
1850	NYSE	BRFS	Tue, Apr 18, 2017	12.75	13.16	12.71	12.98
1849	NYSE	BRFS	Mon, Apr 17, 2017	12.79	12.85	12.58	12.79
1848	NYSE	BRFS	Thu, Apr 13, 2017	12.51	12.80	12.48	12.52
1847	NYSE	BRFS	Wed, Apr 12, 2017	12.30	12.55	12.29	12.54
1846	NYSE	BRFS	Tue, Apr 11, 2017	11.98	12.38	11.74	12.28
1845	NYSE	BRFS	Mon, Apr 10, 2017	12.01	12.05	11.84	11.92
1844	NYSE	BRFS	Fri, Apr 7, 2017	12.08	12.11	11.89	11.99
1843	NYSE	BRFS	Thu, Apr 6, 2017	12.21	12.26	11.99	12.06
1842	NYSE	BRFS	Wed, Apr 5, 2017	12.40	12.57	12.32	12.34
1841	NYSE	BRFS	Tue, Apr 4, 2017	12.40	12.47	12.17	12.41
1840	NYSE	BRFS	Mon, Apr 3, 2017	12.32	12.43	12.24	12.40
1839	NYSE	BRFS	Fri, Mar 31, 2017	12.06	12.33	12.05	12.25
1838	NYSE	BRFS	Thu, Mar 30, 2017	12.30	12.31	12.08	12.19
1837	NYSE	BRFS	Wed, Mar 29, 2017	12.23	12.41	12.21	12.36
1836	NYSE	BRFS	Tue, Mar 28, 2017	11.94	12.30	11.91	12.21
1835	NYSE	BRFS	Mon, Mar 27, 2017	11.91	11.92	11.69	11.79
1834	NYSE	BRFS	Fri, Mar 24, 2017	11.43	11.46	11.24	11.41
1833	NYSE	BRFS	Thu, Mar 23, 2017	11.30	11.55	11.19	11.38
1832	NYSE	BRFS	Wed, Mar 22, 2017	11.55	11.55	11.19	11.39
1831	NYSE	BRFS	Tue, Mar 21, 2017	11.84	11.86	11.50	11.52
1830	NYSE	BRFS	Mon, Mar 20, 2017	10.63	11.94	10.60	11.79
1829	NYSE	BRFS	Fri, Mar 17, 2017	12.26	12.35	11.77	11.81
1828	NYSE	BRFS	Thu, Mar 16, 2017	12.74	12.91	12.62	12.80
1827	NYSE	BRFS	Wed, Mar 15, 2017	12.12	12.68	11.98	12.40
1826	NYSE	BRFS	Tue, Mar 14, 2017	12.44	12.44	11.99	12.07
1825	NYSE	BRFS	Mon, Mar 13, 2017	12.60	12.62	12.45	12.52
1824	NYSE	BRFS	Fri, Mar 10, 2017	12.76	12.80	12.48	12.62
1823	NYSE	BRFS	Thu, Mar 9, 2017	12.79	12.86	12.62	12.73
1822	NYSE	BRFS	Wed, Mar 8, 2017	12.69	12.72	12.55	12.68
1821	NYSE	BRFS	Tue, Mar 7, 2017	13.16	13.16	12.78	12.80
1820	NYSE	BRFS	Mon, Mar 6, 2017	13.36	13.36	12.98	12.99
1819	NYSE	BRFS	Fri, Mar 3, 2017	12.58	12.89	12.47	12.88
1818	NYSE	BRFS	Thu, Mar 2, 2017	12.75	12.78	12.44	12.45
1817	NYSE	BRFS	Wed, Mar 1, 2017	13.07	13.23	12.91	12.96
1816	NYSE	BRFS	Tue, Feb 28, 2017	13.12	13.12	12.93	12.99
1815	NYSE	BRFS	Mon, Feb 27, 2017	13.10	13.19	13.07	13.14
1814	NYSE	BRFS	Fri, Feb 24, 2017	12.93	13.28	12.92	13.06
1813	NYSE	BRFS	Thu, Feb 23, 2017	13.49	13.50	13.25	13.28
1812	NYSE	BRFS	Wed, Feb 22, 2017	13.21	13.30	13.11	13.24
1811	NYSE	BRFS	Tue, Feb 21, 2017	13.47	13.48	13.29	13.40
1810	NYSE	BRFS	Fri, Feb 17, 2017	14.07	14.11	13.79	13.80
1809	NYSE	BRFS	Thu, Feb 16, 2017	14.43	14.43	14.16	14.17
1808	NYSE	BRFS	Wed, Feb 15, 2017	14.18	14.40	14.12	14.39
1807	NYSE	BRFS	Tue, Feb 14, 2017	13.95	14.12	13.78	14.06
1806	NYSE	BRFS	Mon, Feb 13, 2017	13.72	13.80	13.59	13.75
1805	NYSE	BRFS	Fri, Feb 10, 2017	13.77	13.95	13.74	13.88
1804	NYSE	BRFS	Thu, Feb 9, 2017	13.80	13.85	13.57	13.58
1803	NYSE	BRFS	Wed, Feb 8, 2017	13.87	13.99	13.81	13.89
1802	NYSE	BRFS	Tue, Feb 7, 2017	14.05	14.15	13.90	13.92
1801	NYSE	BRFS	Mon, Feb 6, 2017	14.25	14.26	13.85	13.92
1800	NYSE	BRFS	Fri, Feb 3, 2017	14.53	14.54	14.22	14.30
1799	NYSE	BRFS	Thu, Feb 2, 2017	14.42	14.54	14.21	14.28
1798	NYSE	BRFS	Wed, Feb 1, 2017	13.89	14.04	13.81	14.00
1797	NYSE	BRFS	Tue, Jan 31, 2017	14.08	14.21	13.93	14.13
1796	NYSE	BRFS	Mon, Jan 30, 2017	14.32	14.40	14.05	14.11
1795	NYSE	BRFS	Fri, Jan 27, 2017	14.42	14.49	14.31	14.41
1794	NYSE	BRFS	Thu, Jan 26, 2017	14.74	14.77	14.40	14.42
1793	NYSE	BRFS	Wed, Jan 25, 2017	14.91	15.19	14.91	15.14
1792	NYSE	BRFS	Tue, Jan 24, 2017	14.74	14.89	14.68	14.81
1791	NYSE	BRFS	Mon, Jan 23, 2017	14.68	14.89	14.51	14.89
1790	NYSE	BRFS	Fri, Jan 20, 2017	14.36	14.56	14.34	14.53
1789	NYSE	BRFS	Thu, Jan 19, 2017	14.19	14.21	14.00	14.20
1788	NYSE	BRFS	Wed, Jan 18, 2017	14.26	14.32	13.95	14.00
1787	NYSE	BRFS	Tue, Jan 17, 2017	14.34	14.47	14.25	14.46
1786	NYSE	BRFS	Fri, Jan 13, 2017	14.50	14.55	14.15	14.21
1785	NYSE	BRFS	Thu, Jan 12, 2017	14.62	14.91	14.61	14.82
1784	NYSE	BRFS	Wed, Jan 11, 2017	14.21	14.59	14.13	14.59
1783	NYSE	BRFS	Tue, Jan 10, 2017	14.51	14.56	14.30	14.38
1782	NYSE	BRFS	Mon, Jan 9, 2017	14.35	14.47	14.10	14.26
1781	NYSE	BRFS	Fri, Jan 6, 2017	14.68	14.69	14.28	14.32
1780	NYSE	BRFS	Thu, Jan 5, 2017	15.16	15.30	15.07	15.13
1779	NYSE	BRFS	Wed, Jan 4, 2017	15.13	15.21	14.98	15.16
1778	NYSE	BRFS	Tue, Jan 3, 2017	14.99	15.18	14.95	15.14
1777	NYSE	BRFS	Fri, Dec 30, 2016	14.82	14.85	14.68	14.76
1776	NYSE	BRFS	Thu, Dec 29, 2016	14.58	14.85	14.55	14.75
1775	NYSE	BRFS	Wed, Dec 28, 2016	14.47	14.61	14.36	14.53
1774	NYSE	BRFS	Tue, Dec 27, 2016	14.41	14.47	14.29	14.39
1773	NYSE	BRFS	Fri, Dec 23, 2016	14.21	14.31	14.15	14.20
1772	NYSE	BRFS	Thu, Dec 22, 2016	14.10	14.16	13.82	14.01
1771	NYSE	BRFS	Wed, Dec 21, 2016	14.19	14.19	13.91	13.93
1770	NYSE	BRFS	Tue, Dec 20, 2016	13.91	13.95	13.76	13.87
1769	NYSE	BRFS	Mon, Dec 19, 2016	14.01	14.03	13.77	13.82
1768	NYSE	BRFS	Fri, Dec 16, 2016	14.65	14.65	14.00	14.01
1767	NYSE	BRFS	Thu, Dec 15, 2016	14.68	14.76	14.46	14.74
1766	NYSE	BRFS	Wed, Dec 14, 2016	15.24	15.49	14.77	14.79
1765	NYSE	BRFS	Tue, Dec 13, 2016	14.80	15.01	14.76	14.89
1764	NYSE	BRFS	Mon, Dec 12, 2016	14.73	14.83	14.61	14.78
1763	NYSE	BRFS	Fri, Dec 9, 2016	14.66	14.97	14.55	14.76
1762	NYSE	BRFS	Thu, Dec 8, 2016	14.52	14.59	14.38	14.58
1761	NYSE	BRFS	Wed, Dec 7, 2016	14.94	15.14	14.70	14.96
1760	NYSE	BRFS	Tue, Dec 6, 2016	14.19	14.74	14.11	14.66
1759	NYSE	BRFS	Mon, Dec 5, 2016	14.23	14.44	14.11	14.21
1758	NYSE	BRFS	Fri, Dec 2, 2016	14.11	14.33	14.04	14.06
1757	NYSE	BRFS	Thu, Dec 1, 2016	14.65	14.75	14.04	14.08
1756	NYSE	BRFS	Wed, Nov 30, 2016	15.65	15.68	15.23	15.23
1755	NYSE	BRFS	Tue, Nov 29, 2016	15.59	15.70	15.43	15.45
1754	NYSE	BRFS	Mon, Nov 28, 2016	15.53	15.92	15.42	15.72
1753	NYSE	BRFS	Fri, Nov 25, 2016	15.48	15.65	15.44	15.50
1752	NYSE	BRFS	Wed, Nov 23, 2016	15.49	15.68	15.40	15.67
1751	NYSE	BRFS	Tue, Nov 22, 2016	15.97	16.01	15.62	15.76
1750	NYSE	BRFS	Mon, Nov 21, 2016	15.75	15.91	15.68	15.76
1749	NYSE	BRFS	Fri, Nov 18, 2016	15.68	15.76	15.53	15.69
1748	NYSE	BRFS	Thu, Nov 17, 2016	15.48	15.67	15.48	15.54
1747	NYSE	BRFS	Wed, Nov 16, 2016	15.03	15.32	14.95	15.26
1746	NYSE	BRFS	Tue, Nov 15, 2016	14.79	15.30	14.79	15.06
1745	NYSE	BRFS	Mon, Nov 14, 2016	14.37	14.71	14.21	14.65
1744	NYSE	BRFS	Fri, Nov 11, 2016	14.37	14.76	13.92	14.53
1743	NYSE	BRFS	Thu, Nov 10, 2016	15.44	15.61	14.80	15.00
1742	NYSE	BRFS	Wed, Nov 9, 2016	16.37	16.72	16.32	16.50
1741	NYSE	BRFS	Tue, Nov 8, 2016	16.58	17.14	16.55	16.92
1740	NYSE	BRFS	Mon, Nov 7, 2016	16.29	16.56	16.27	16.51
1739	NYSE	BRFS	Fri, Nov 4, 2016	15.98	16.25	15.81	15.86
1738	NYSE	BRFS	Thu, Nov 3, 2016	16.17	16.41	16.06	16.08
1737	NYSE	BRFS	Wed, Nov 2, 2016	16.11	16.18	15.85	15.97
1736	NYSE	BRFS	Tue, Nov 1, 2016	16.58	16.64	16.05	16.19
1735	NYSE	BRFS	Mon, Oct 31, 2016	16.86	16.93	16.69	16.72
1734	NYSE	BRFS	Fri, Oct 28, 2016	16.84	17.21	16.83	16.92
1733	NYSE	BRFS	Thu, Oct 27, 2016	16.96	17.04	16.56	16.57
1732	NYSE	BRFS	Wed, Oct 26, 2016	16.65	16.86	16.60	16.75
1731	NYSE	BRFS	Tue, Oct 25, 2016	16.90	17.08	16.83	16.91
1730	NYSE	BRFS	Mon, Oct 24, 2016	17.18	17.19	16.99	17.04
1729	NYSE	BRFS	Fri, Oct 21, 2016	16.90	17.00	16.86	16.98
1728	NYSE	BRFS	Thu, Oct 20, 2016	16.78	17.16	16.71	17.08
1727	NYSE	BRFS	Wed, Oct 19, 2016	17.08	17.10	16.84	16.84
1726	NYSE	BRFS	Tue, Oct 18, 2016	17.10	17.16	17.02	17.04
1725	NYSE	BRFS	Mon, Oct 17, 2016	17.21	17.28	16.99	17.05
1724	NYSE	BRFS	Fri, Oct 14, 2016	17.48	17.53	17.19	17.21
1723	NYSE	BRFS	Thu, Oct 13, 2016	17.37	17.53	17.12	17.38
1722	NYSE	BRFS	Wed, Oct 12, 2016	17.85	17.85	17.61	17.71
1721	NYSE	BRFS	Tue, Oct 11, 2016	18.00	18.01	17.74	17.86
1720	NYSE	BRFS	Mon, Oct 10, 2016	18.00	18.12	17.93	18.11
1719	NYSE	BRFS	Fri, Oct 7, 2016	18.00	18.08	17.79	17.89
1718	NYSE	BRFS	Thu, Oct 6, 2016	17.56	17.92	17.50	17.81
1717	NYSE	BRFS	Wed, Oct 5, 2016	17.44	17.74	17.36	17.70
1716	NYSE	BRFS	Tue, Oct 4, 2016	17.38	17.43	17.02	17.17
1715	NYSE	BRFS	Mon, Oct 3, 2016	17.03	17.56	16.96	17.56
1714	NYSE	BRFS	Fri, Sep 30, 2016	16.93	17.16	16.80	17.06
1713	NYSE	BRFS	Thu, Sep 29, 2016	17.09	17.17	16.69	16.76
1712	NYSE	BRFS	Wed, Sep 28, 2016	17.01	17.21	16.82	17.16
1711	NYSE	BRFS	Tue, Sep 27, 2016	16.78	17.12	16.70	17.06
1710	NYSE	BRFS	Mon, Sep 26, 2016	16.87	16.89	16.62	16.74
1709	NYSE	BRFS	Fri, Sep 23, 2016	17.06	17.09	16.87	16.89
1708	NYSE	BRFS	Thu, Sep 22, 2016	17.25	17.36	16.92	17.02
1707	NYSE	BRFS	Wed, Sep 21, 2016	16.62	16.99	16.48	16.95
1706	NYSE	BRFS	Tue, Sep 20, 2016	16.49	16.53	16.34	16.45
1705	NYSE	BRFS	Mon, Sep 19, 2016	16.49	16.74	16.33	16.35
1704	NYSE	BRFS	Fri, Sep 16, 2016	15.62	16.08	15.57	16.02
1703	NYSE	BRFS	Thu, Sep 15, 2016	16.02	16.16	15.86	16.12
1702	NYSE	BRFS	Wed, Sep 14, 2016	15.91	16.09	15.88	15.97
1701	NYSE	BRFS	Tue, Sep 13, 2016	16.27	16.41	15.87	16.01
1700	NYSE	BRFS	Mon, Sep 12, 2016	16.46	16.67	16.31	16.61
1699	NYSE	BRFS	Fri, Sep 9, 2016	16.96	17.06	16.64	16.64
1698	NYSE	BRFS	Thu, Sep 8, 2016	17.43	17.54	17.18	17.47
1697	NYSE	BRFS	Wed, Sep 7, 2016	17.25	17.32	17.12	17.27
1696	NYSE	BRFS	Tue, Sep 6, 2016	16.89	17.30	16.88	17.28
1695	NYSE	BRFS	Fri, Sep 2, 2016	16.54	16.89	16.53	16.84
1694	NYSE	BRFS	Thu, Sep 1, 2016	16.44	16.59	16.34	16.47
1693	NYSE	BRFS	Wed, Aug 31, 2016	16.69	16.78	16.53	16.73
1692	NYSE	BRFS	Tue, Aug 30, 2016	16.54	16.67	16.49	16.67
1691	NYSE	BRFS	Mon, Aug 29, 2016	16.47	16.73	16.39	16.72
1690	NYSE	BRFS	Fri, Aug 26, 2016	16.80	17.17	16.36	16.47
1689	NYSE	BRFS	Thu, Aug 25, 2016	16.75	17.11	16.73	16.79
1688	NYSE	BRFS	Wed, Aug 24, 2016	16.47	16.89	16.46	16.76
1687	NYSE	BRFS	Tue, Aug 23, 2016	16.64	16.76	16.57	16.63
1686	NYSE	BRFS	Mon, Aug 22, 2016	16.67	16.80	16.54	16.63
1685	NYSE	BRFS	Fri, Aug 19, 2016	16.55	16.80	16.55	16.77
1684	NYSE	BRFS	Thu, Aug 18, 2016	16.82	16.90	16.63	16.69
1683	NYSE	BRFS	Wed, Aug 17, 2016	16.85	16.94	16.47	16.81
1682	NYSE	BRFS	Tue, Aug 16, 2016	17.11	17.36	17.06	17.19
1681	NYSE	BRFS	Mon, Aug 15, 2016	16.91	17.26	16.87	17.19
1680	NYSE	BRFS	Fri, Aug 12, 2016	16.91	17.05	16.78	16.93
1679	NYSE	BRFS	Thu, Aug 11, 2016	16.77	16.95	16.58	16.92
1678	NYSE	BRFS	Wed, Aug 10, 2016	17.01	17.09	16.64	16.77
1677	NYSE	BRFS	Tue, Aug 9, 2016	16.83	17.37	16.79	17.06
1676	NYSE	BRFS	Mon, Aug 8, 2016	16.53	16.93	16.53	16.85
1675	NYSE	BRFS	Fri, Aug 5, 2016	16.48	16.58	16.29	16.52
1674	NYSE	BRFS	Thu, Aug 4, 2016	16.10	16.35	15.97	16.31
1673	NYSE	BRFS	Wed, Aug 3, 2016	15.90	16.01	15.74	16.00
1672	NYSE	BRFS	Tue, Aug 2, 2016	16.21	16.29	15.91	16.07
1671	NYSE	BRFS	Mon, Aug 1, 2016	16.61	16.68	16.19	16.20
1670	NYSE	BRFS	Fri, Jul 29, 2016	16.18	16.76	16.13	16.68
1669	NYSE	BRFS	Thu, Jul 28, 2016	15.46	15.47	15.22	15.43
1668	NYSE	BRFS	Wed, Jul 27, 2016	15.51	15.67	15.40	15.50
1667	NYSE	BRFS	Tue, Jul 26, 2016	15.60	15.80	15.60	15.64
1666	NYSE	BRFS	Mon, Jul 25, 2016	15.44	15.78	15.44	15.65
1665	NYSE	BRFS	Fri, Jul 22, 2016	15.79	15.89	15.60	15.82
1664	NYSE	BRFS	Thu, Jul 21, 2016	15.53	15.53	15.28	15.41
1663	NYSE	BRFS	Wed, Jul 20, 2016	15.57	15.77	15.45	15.58
1662	NYSE	BRFS	Tue, Jul 19, 2016	15.36	15.57	15.36	15.54
1661	NYSE	BRFS	Mon, Jul 18, 2016	15.28	15.61	15.28	15.57
1660	NYSE	BRFS	Fri, Jul 15, 2016	15.58	15.62	15.41	15.45
1659	NYSE	BRFS	Thu, Jul 14, 2016	15.55	15.82	15.51	15.64
1658	NYSE	BRFS	Wed, Jul 13, 2016	15.22	15.49	15.12	15.38
1657	NYSE	BRFS	Tue, Jul 12, 2016	15.54	15.65	15.45	15.31
1656	NYSE	BRFS	Mon, Jul 11, 2016	15.10	15.30	15.08	15.26
1655	NYSE	BRFS	Fri, Jul 8, 2016	14.88	15.05	14.73	15.04
1654	NYSE	BRFS	Thu, Jul 7, 2016	14.55	14.75	14.50	14.52
1653	NYSE	BRFS	Wed, Jul 6, 2016	14.39	14.56	14.17	14.55
1652	NYSE	BRFS	Tue, Jul 5, 2016	14.73	14.75	14.38	14.46
1651	NYSE	BRFS	Fri, Jul 1, 2016	14.17	14.64	14.13	14.57
1650	NYSE	BRFS	Thu, Jun 30, 2016	13.73	14.04	13.65	13.93
1649	NYSE	BRFS	Wed, Jun 29, 2016	13.33	13.81	13.33	13.77
1648	NYSE	BRFS	Tue, Jun 28, 2016	13.11	13.22	12.95	13.06
1647	NYSE	BRFS	Mon, Jun 27, 2016	12.76	12.82	12.55	12.75
1646	NYSE	BRFS	Fri, Jun 24, 2016	12.90	13.11	12.68	12.83
1645	NYSE	BRFS	Thu, Jun 23, 2016	13.27	13.53	13.07	13.53
1644	NYSE	BRFS	Wed, Jun 22, 2016	13.42	13.50	13.01	13.05
1643	NYSE	BRFS	Tue, Jun 21, 2016	13.52	13.62	13.21	13.50
1642	NYSE	BRFS	Mon, Jun 20, 2016	13.38	13.49	13.31	13.38
1641	NYSE	BRFS	Fri, Jun 17, 2016	13.07	13.19	12.96	13.10
1640	NYSE	BRFS	Thu, Jun 16, 2016	12.88	12.94	12.64	12.93
1639	NYSE	BRFS	Wed, Jun 15, 2016	12.93	13.11	12.80	12.98
1638	NYSE	BRFS	Tue, Jun 14, 2016	13.35	13.40	12.87	12.94
1637	NYSE	BRFS	Mon, Jun 13, 2016	13.43	13.61	13.32	13.38
1636	NYSE	BRFS	Fri, Jun 10, 2016	13.98	14.01	13.79	13.79
1635	NYSE	BRFS	Thu, Jun 9, 2016	14.39	14.41	14.09	14.15
1634	NYSE	BRFS	Wed, Jun 8, 2016	14.14	14.44	14.05	14.39
1633	NYSE	BRFS	Tue, Jun 7, 2016	13.55	13.84	13.55	13.82
1632	NYSE	BRFS	Mon, Jun 6, 2016	13.74	13.81	13.62	13.70
1631	NYSE	BRFS	Fri, Jun 3, 2016	13.61	13.76	13.49	13.75
1630	NYSE	BRFS	Thu, Jun 2, 2016	12.84	13.40	12.76	13.40
1629	NYSE	BRFS	Wed, Jun 1, 2016	12.53	12.86	12.45	12.85
1628	NYSE	BRFS	Tue, May 31, 2016	12.77	12.79	12.36	12.50
1627	NYSE	BRFS	Fri, May 27, 2016	12.88	12.89	12.65	12.69
1626	NYSE	BRFS	Thu, May 26, 2016	12.86	12.98	12.83	12.92
1625	NYSE	BRFS	Wed, May 25, 2016	12.79	12.96	12.71	12.79
1624	NYSE	BRFS	Tue, May 24, 2016	12.60	12.81	12.60	12.66
1623	NYSE	BRFS	Mon, May 23, 2016	12.82	12.84	12.45	12.47
1622	NYSE	BRFS	Fri, May 20, 2016	13.08	13.16	12.97	13.06
1621	NYSE	BRFS	Thu, May 19, 2016	12.81	12.97	12.72	12.85
1620	NYSE	BRFS	Wed, May 18, 2016	13.09	13.29	12.93	12.99
1619	NYSE	BRFS	Tue, May 17, 2016	13.32	13.43	13.26	13.28
1618	NYSE	BRFS	Mon, May 16, 2016	13.46	13.61	13.42	13.50
1617	NYSE	BRFS	Fri, May 13, 2016	13.52	13.55	13.26	13.46
1616	NYSE	BRFS	Thu, May 12, 2016	13.69	13.72	13.50	13.65
1615	NYSE	BRFS	Wed, May 11, 2016	14.18	14.18	13.68	13.70
1614	NYSE	BRFS	Tue, May 10, 2016	13.90	14.15	13.78	14.05
1613	NYSE	BRFS	Mon, May 9, 2016	13.18	13.25	12.66	13.03
1612	NYSE	BRFS	Fri, May 6, 2016	13.19	13.34	13.14	13.30
1611	NYSE	BRFS	Thu, May 5, 2016	13.31	13.34	13.14	13.16
1610	NYSE	BRFS	Wed, May 4, 2016	13.12	13.28	12.92	13.15
1609	NYSE	BRFS	Tue, May 3, 2016	13.57	13.62	13.09	13.09
1608	NYSE	BRFS	Mon, May 2, 2016	13.97	14.05	13.80	13.80
1607	NYSE	BRFS	Fri, Apr 29, 2016	14.00	14.67	13.98	14.22
1606	NYSE	BRFS	Thu, Apr 28, 2016	13.85	14.05	13.85	14.01
1605	NYSE	BRFS	Wed, Apr 27, 2016	13.93	13.96	13.71	13.87
1604	NYSE	BRFS	Tue, Apr 26, 2016	13.66	13.89	13.57	13.86
1603	NYSE	BRFS	Mon, Apr 25, 2016	13.56	13.60	13.31	13.42
1602	NYSE	BRFS	Fri, Apr 22, 2016	13.27	13.47	13.27	13.37
1601	NYSE	BRFS	Thu, Apr 21, 2016	13.63	13.63	13.29	13.31
1600	NYSE	BRFS	Wed, Apr 20, 2016	13.67	13.73	13.56	13.58
1599	NYSE	BRFS	Tue, Apr 19, 2016	13.80	13.90	13.66	13.85
1598	NYSE	BRFS	Mon, Apr 18, 2016	13.65	13.89	13.62	13.71
1597	NYSE	BRFS	Fri, Apr 15, 2016	13.66	13.94	13.64	13.92
1596	NYSE	BRFS	Thu, Apr 14, 2016	13.76	13.91	13.70	13.81
1595	NYSE	BRFS	Wed, Apr 13, 2016	13.86	13.93	13.57	13.78
1594	NYSE	BRFS	Tue, Apr 12, 2016	13.81	13.86	13.47	13.81
1593	NYSE	BRFS	Mon, Apr 11, 2016	14.00	14.07	13.75	13.80
1592	NYSE	BRFS	Fri, Apr 8, 2016	14.00	14.03	13.60	13.76
1591	NYSE	BRFS	Thu, Apr 7, 2016	13.55	13.74	13.43	13.56
1590	NYSE	BRFS	Wed, Apr 6, 2016	13.55	13.78	13.55	13.72
1589	NYSE	BRFS	Tue, Apr 5, 2016	13.80	13.80	13.80	13.69
1588	NYSE	BRFS	Mon, Apr 4, 2016	14.21	14.26	13.75	13.80
1587	NYSE	BRFS	Fri, Apr 1, 2016	13.99	14.50	13.96	14.46
1586	NYSE	BRFS	Thu, Mar 31, 2016	14.54	14.65	14.19	14.22
1585	NYSE	BRFS	Wed, Mar 30, 2016	14.79	14.89	14.48	14.51
1584	NYSE	BRFS	Tue, Mar 29, 2016	14.57	14.79	14.39	14.74
1583	NYSE	BRFS	Mon, Mar 28, 2016	14.52	14.73	14.35	14.69
1582	NYSE	BRFS	Thu, Mar 24, 2016	14.13	14.22	14.00	14.15
1581	NYSE	BRFS	Wed, Mar 23, 2016	15.03	15.04	14.28	14.30
1580	NYSE	BRFS	Tue, Mar 22, 2016	15.17	15.55	15.14	15.33
1579	NYSE	BRFS	Mon, Mar 21, 2016	14.98	15.24	14.98	15.19
1578	NYSE	BRFS	Fri, Mar 18, 2016	15.09	15.13	14.83	14.92
1577	NYSE	BRFS	Thu, Mar 17, 2016	14.65	15.20	14.44	14.86
1576	NYSE	BRFS	Wed, Mar 16, 2016	13.77	14.15	13.40	14.12
1575	NYSE	BRFS	Tue, Mar 15, 2016	14.39	14.39	14.39	13.85
1574	NYSE	BRFS	Mon, Mar 14, 2016	14.46	14.60	14.32	14.39
1573	NYSE	BRFS	Fri, Mar 11, 2016	14.79	14.79	14.79	14.65
1572	NYSE	BRFS	Thu, Mar 10, 2016	14.43	14.43	14.43	14.79
1571	NYSE	BRFS	Wed, Mar 9, 2016	14.05	14.43	14.01	14.43
1570	NYSE	BRFS	Tue, Mar 8, 2016	13.81	14.13	13.71	13.91
1569	NYSE	BRFS	Mon, Mar 7, 2016	14.01	14.09	13.92	14.00
1568	NYSE	BRFS	Fri, Mar 4, 2016	14.06	14.21	13.65	13.86
1567	NYSE	BRFS	Thu, Mar 3, 2016	13.44	13.44	13.44	13.93
1566	NYSE	BRFS	Wed, Mar 2, 2016	13.32	13.58	13.29	13.44
1565	NYSE	BRFS	Tue, Mar 1, 2016	12.97	13.56	12.95	13.48
1564	NYSE	BRFS	Mon, Feb 29, 2016	12.44	12.84	12.44	12.77
1563	NYSE	BRFS	Fri, Feb 26, 2016	12.84	12.91	12.44	12.44
1562	NYSE	BRFS	Thu, Feb 25, 2016	13.86	13.89	13.56	13.67
1561	NYSE	BRFS	Wed, Feb 24, 2016	13.53	13.80	13.42	13.79
1560	NYSE	BRFS	Tue, Feb 23, 2016	13.98	14.16	13.91	13.95
1559	NYSE	BRFS	Mon, Feb 22, 2016	13.98	14.15	13.92	14.07
1558	NYSE	BRFS	Fri, Feb 19, 2016	13.10	13.42	13.06	13.36
1557	NYSE	BRFS	Thu, Feb 18, 2016	13.12	13.30	13.04	13.21
1556	NYSE	BRFS	Wed, Feb 17, 2016	12.96	13.29	12.89	13.21
1555	NYSE	BRFS	Tue, Feb 16, 2016	12.73	12.86	12.57	12.85
1554	NYSE	BRFS	Fri, Feb 12, 2016	12.49	12.73	12.48	12.72
1553	NYSE	BRFS	Thu, Feb 11, 2016	12.44	12.54	12.25	12.41
1552	NYSE	BRFS	Wed, Feb 10, 2016	12.83	13.04	12.70	12.77
1551	NYSE	BRFS	Tue, Feb 9, 2016	12.69	12.83	12.48	12.62
1550	NYSE	BRFS	Mon, Feb 8, 2016	12.91	13.00	12.73	12.94
1549	NYSE	BRFS	Fri, Feb 5, 2016	13.10	13.16	12.90	13.02
1548	NYSE	BRFS	Thu, Feb 4, 2016	12.98	13.13	12.72	12.89
1547	NYSE	BRFS	Wed, Feb 3, 2016	12.19	12.68	12.11	12.61
1546	NYSE	BRFS	Tue, Feb 2, 2016	12.10	12.12	11.92	11.92
1545	NYSE	BRFS	Mon, Feb 1, 2016	11.99	12.27	11.95	12.26
1544	NYSE	BRFS	Fri, Jan 29, 2016	11.72	12.13	11.68	12.13
1543	NYSE	BRFS	Thu, Jan 28, 2016	11.45	11.47	11.24	11.35
1542	NYSE	BRFS	Wed, Jan 27, 2016	11.24	11.49	11.19	11.36
1541	NYSE	BRFS	Tue, Jan 26, 2016	11.32	11.37	11.18	11.36
1540	NYSE	BRFS	Mon, Jan 25, 2016	11.50	11.60	11.37	11.38
1539	NYSE	BRFS	Fri, Jan 22, 2016	11.38	11.53	11.30	11.52
1538	NYSE	BRFS	Thu, Jan 21, 2016	11.08	11.43	11.05	11.24
1537	NYSE	BRFS	Wed, Jan 20, 2016	11.57	11.58	11.17	11.49
1536	NYSE	BRFS	Tue, Jan 19, 2016	11.58	11.68	11.52	11.62
1535	NYSE	BRFS	Fri, Jan 15, 2016	11.90	11.99	11.64	11.80
1534	NYSE	BRFS	Thu, Jan 14, 2016	12.21	12.43	12.14	12.37
1533	NYSE	BRFS	Wed, Jan 13, 2016	12.46	12.64	12.34	12.36
1532	NYSE	BRFS	Tue, Jan 12, 2016	12.43	12.70	12.29	12.58
1531	NYSE	BRFS	Mon, Jan 11, 2016	13.34	13.34	12.68	12.77
1530	NYSE	BRFS	Fri, Jan 8, 2016	13.04	13.18	12.85	13.01
1529	NYSE	BRFS	Thu, Jan 7, 2016	13.06	13.22	12.80	12.80
1528	NYSE	BRFS	Wed, Jan 6, 2016	13.35	13.60	13.28	13.42
1527	NYSE	BRFS	Tue, Jan 5, 2016	13.63	13.78	13.59	13.71
1526	NYSE	BRFS	Mon, Jan 4, 2016	13.47	13.60	13.40	13.52
1525	NYSE	BRFS	Thu, Dec 31, 2015	13.90	13.93	13.81	13.82
1524	NYSE	BRFS	Wed, Dec 30, 2015	14.13	14.24	13.90	13.91
1523	NYSE	BRFS	Tue, Dec 29, 2015	15.20	15.26	14.72	14.72
1522	NYSE	BRFS	Mon, Dec 28, 2015	14.89	15.31	14.86	15.20
1521	NYSE	BRFS	Thu, Dec 24, 2015	14.98	15.05	14.92	14.93
1520	NYSE	BRFS	Wed, Dec 23, 2015	14.91	15.00	14.83	15.00
1519	NYSE	BRFS	Tue, Dec 22, 2015	14.61	14.83	14.47	14.77
1518	NYSE	BRFS	Mon, Dec 21, 2015	14.53	14.58	14.24	14.45
1517	NYSE	BRFS	Fri, Dec 18, 2015	14.57	14.77	14.36	14.39
1516	NYSE	BRFS	Thu, Dec 17, 2015	14.91	14.97	14.45	14.52
1515	NYSE	BRFS	Wed, Dec 16, 2015	14.05	14.81	14.00	14.79
1514	NYSE	BRFS	Tue, Dec 15, 2015	14.64	14.80	14.32	14.42
1513	NYSE	BRFS	Mon, Dec 14, 2015	14.66	14.86	14.51	14.65
1512	NYSE	BRFS	Fri, Dec 11, 2015	14.84	14.90	14.49	14.64
1511	NYSE	BRFS	Thu, Dec 10, 2015	15.09	15.30	14.86	14.89
1510	NYSE	BRFS	Wed, Dec 9, 2015	15.46	15.62	15.36	15.47
1509	NYSE	BRFS	Tue, Dec 8, 2015	14.81	15.27	14.80	15.22
1508	NYSE	BRFS	Mon, Dec 7, 2015	15.30	15.45	15.15	15.19
1507	NYSE	BRFS	Fri, Dec 4, 2015	14.89	15.30	14.82	15.13
1506	NYSE	BRFS	Thu, Dec 3, 2015	15.15	15.23	14.83	14.90
1505	NYSE	BRFS	Wed, Dec 2, 2015	14.37	14.67	14.14	14.62
1504	NYSE	BRFS	Tue, Dec 1, 2015	14.29	14.65	14.24	14.52
1503	NYSE	BRFS	Mon, Nov 30, 2015	14.18	14.52	14.15	14.24
1502	NYSE	BRFS	Fri, Nov 27, 2015	15.05	15.06	14.60	14.60
1501	NYSE	BRFS	Wed, Nov 25, 2015	14.95	15.33	14.94	15.27
1500	NYSE	BRFS	Tue, Nov 24, 2015	15.07	15.11	14.78	15.03
1499	NYSE	BRFS	Mon, Nov 23, 2015	15.33	15.35	14.98	15.00
1498	NYSE	BRFS	Fri, Nov 20, 2015	15.13	15.45	15.05	15.11
1497	NYSE	BRFS	Thu, Nov 19, 2015	15.03	15.21	14.98	15.05
1496	NYSE	BRFS	Wed, Nov 18, 2015	14.81	14.90	14.49	14.79
1495	NYSE	BRFS	Tue, Nov 17, 2015	15.02	15.10	14.58	14.66
1494	NYSE	BRFS	Mon, Nov 16, 2015	14.47	14.63	14.32	14.60
1493	NYSE	BRFS	Fri, Nov 13, 2015	14.63	14.72	14.35	14.38
1492	NYSE	BRFS	Thu, Nov 12, 2015	14.52	14.67	14.28	14.29
1491	NYSE	BRFS	Wed, Nov 11, 2015	14.78	14.91	14.68	14.86
1490	NYSE	BRFS	Tue, Nov 10, 2015	14.34	14.46	13.97	14.44
1489	NYSE	BRFS	Mon, Nov 9, 2015	14.52	14.74	14.52	14.65
1488	NYSE	BRFS	Fri, Nov 6, 2015	15.08	15.15	14.54	14.84
1487	NYSE	BRFS	Thu, Nov 5, 2015	14.87	15.39	14.72	15.20
1486	NYSE	BRFS	Wed, Nov 4, 2015	15.10	15.30	14.59	14.72
1485	NYSE	BRFS	Tue, Nov 3, 2015	15.13	15.51	15.13	15.48
1484	NYSE	BRFS	Mon, Nov 2, 2015	15.48	15.55	15.12	15.34
1483	NYSE	BRFS	Fri, Oct 30, 2015	15.56	15.60	15.13	15.33
1482	NYSE	BRFS	Thu, Oct 29, 2015	16.95	17.31	16.90	17.28
1481	NYSE	BRFS	Wed, Oct 28, 2015	17.65	17.85	17.29	17.56
1480	NYSE	BRFS	Tue, Oct 27, 2015	17.55	17.71	17.43	17.50
1479	NYSE	BRFS	Mon, Oct 26, 2015	17.96	18.06	17.46	17.61
1478	NYSE	BRFS	Fri, Oct 23, 2015	17.88	18.07	17.68	17.75
1477	NYSE	BRFS	Thu, Oct 22, 2015	17.57	17.83	17.49	17.81
1476	NYSE	BRFS	Wed, Oct 21, 2015	17.08	17.36	17.06	17.27
1475	NYSE	BRFS	Tue, Oct 20, 2015	17.25	17.32	16.95	17.22
1474	NYSE	BRFS	Mon, Oct 19, 2015	17.20	17.34	16.98	17.16
1473	NYSE	BRFS	Fri, Oct 16, 2015	17.29	17.53	17.11	17.43
1472	NYSE	BRFS	Thu, Oct 15, 2015	16.89	17.24	16.84	17.24
1471	NYSE	BRFS	Wed, Oct 14, 2015	16.97	17.11	16.68	16.79
1470	NYSE	BRFS	Tue, Oct 13, 2015	17.39	17.61	16.87	16.88
1469	NYSE	BRFS	Mon, Oct 12, 2015	17.65	17.76	17.43	17.45
1468	NYSE	BRFS	Fri, Oct 9, 2015	17.43	17.86	17.41	17.64
1467	NYSE	BRFS	Thu, Oct 8, 2015	17.35	17.61	17.25	17.30
1466	NYSE	BRFS	Wed, Oct 7, 2015	17.48	17.70	16.87	17.05
1465	NYSE	BRFS	Tue, Oct 6, 2015	18.24	18.33	17.71	17.81
1464	NYSE	BRFS	Mon, Oct 5, 2015	17.88	18.24	17.87	18.19
1463	NYSE	BRFS	Fri, Oct 2, 2015	17.37	18.09	17.26	18.08
1462	NYSE	BRFS	Thu, Oct 1, 2015	17.74	17.75	17.27	17.49
1461	NYSE	BRFS	Wed, Sep 30, 2015	17.78	17.95	17.61	17.79
1460	NYSE	BRFS	Tue, Sep 29, 2015	16.85	17.34	16.72	17.17
1459	NYSE	BRFS	Mon, Sep 28, 2015	17.38	17.44	16.93	16.94
1458	NYSE	BRFS	Fri, Sep 25, 2015	17.34	17.68	17.29	17.41
1457	NYSE	BRFS	Thu, Sep 24, 2015	16.07	17.17	16.04	17.13
1456	NYSE	BRFS	Wed, Sep 23, 2015	16.90	16.96	16.56	16.57
1455	NYSE	BRFS	Tue, Sep 22, 2015	16.89	17.04	16.72	16.96
1454	NYSE	BRFS	Mon, Sep 21, 2015	17.39	17.45	17.17	17.18
1453	NYSE	BRFS	Fri, Sep 18, 2015	18.07	18.11	17.38	17.39
1452	NYSE	BRFS	Thu, Sep 17, 2015	17.92	18.63	17.92	18.34
1451	NYSE	BRFS	Wed, Sep 16, 2015	18.30	18.45	18.23	18.27
1450	NYSE	BRFS	Tue, Sep 15, 2015	18.19	18.31	18.08	18.23
1449	NYSE	BRFS	Mon, Sep 14, 2015	18.05	18.35	17.91	18.30
1448	NYSE	BRFS	Fri, Sep 11, 2015	18.02	18.09	17.89	17.99
1447	NYSE	BRFS	Thu, Sep 10, 2015	18.05	18.23	17.89	18.01
1446	NYSE	BRFS	Wed, Sep 9, 2015	18.89	19.05	18.44	18.45
1445	NYSE	BRFS	Tue, Sep 8, 2015	18.87	19.04	18.62	18.70
1444	NYSE	BRFS	Fri, Sep 4, 2015	18.94	18.96	18.34	18.42
1443	NYSE	BRFS	Thu, Sep 3, 2015	18.55	19.18	18.48	19.01
1442	NYSE	BRFS	Wed, Sep 2, 2015	18.56	18.62	18.31	18.60
1441	NYSE	BRFS	Tue, Sep 1, 2015	18.70	18.98	18.49	18.59
1440	NYSE	BRFS	Mon, Aug 31, 2015	18.54	19.08	18.39	19.05
1439	NYSE	BRFS	Fri, Aug 28, 2015	19.18	19.42	19.09	19.31
1438	NYSE	BRFS	Thu, Aug 27, 2015	19.21	19.63	18.95	19.35
1437	NYSE	BRFS	Wed, Aug 26, 2015	18.42	18.91	18.10	18.87
1436	NYSE	BRFS	Tue, Aug 25, 2015	19.08	19.10	18.36	18.36
1435	NYSE	BRFS	Mon, Aug 24, 2015	18.07	18.93	16.37	18.55
1434	NYSE	BRFS	Fri, Aug 21, 2015	19.71	19.73	19.17	19.18
1433	NYSE	BRFS	Thu, Aug 20, 2015	19.96	20.21	19.89	20.17
1432	NYSE	BRFS	Wed, Aug 19, 2015	20.23	20.25	19.82	20.01
1431	NYSE	BRFS	Tue, Aug 18, 2015	20.09	20.54	20.01	20.46
1430	NYSE	BRFS	Mon, Aug 17, 2015	20.18	20.55	20.16	20.22
1429	NYSE	BRFS	Fri, Aug 14, 2015	20.32	20.53	20.30	20.31
1428	NYSE	BRFS	Thu, Aug 13, 2015	20.16	20.37	20.04	20.28
1427	NYSE	BRFS	Wed, Aug 12, 2015	20.40	20.50	20.12	20.31
1426	NYSE	BRFS	Tue, Aug 11, 2015	20.20	20.47	20.07	20.45
1425	NYSE	BRFS	Mon, Aug 10, 2015	20.17	20.57	20.09	20.57
1424	NYSE	BRFS	Fri, Aug 7, 2015	19.86	20.23	19.80	20.10
1423	NYSE	BRFS	Thu, Aug 6, 2015	20.46	20.51	20.14	20.19
1422	NYSE	BRFS	Wed, Aug 5, 2015	20.64	20.74	20.47	20.59
1421	NYSE	BRFS	Tue, Aug 4, 2015	20.52	20.73	20.47	20.69
1420	NYSE	BRFS	Mon, Aug 3, 2015	20.78	21.00	20.54	20.67
1419	NYSE	BRFS	Fri, Jul 31, 2015	20.80	21.34	20.78	20.91
1418	NYSE	BRFS	Thu, Jul 30, 2015	20.51	20.51	20.21	20.36
1417	NYSE	BRFS	Wed, Jul 29, 2015	20.30	20.61	20.13	20.57
1416	NYSE	BRFS	Tue, Jul 28, 2015	20.14	20.23	19.69	20.18
1415	NYSE	BRFS	Mon, Jul 27, 2015	19.84	20.04	19.78	19.90
1414	NYSE	BRFS	Fri, Jul 24, 2015	20.22	20.35	19.88	20.06
1413	NYSE	BRFS	Thu, Jul 23, 2015	20.64	20.86	20.31	20.47
1412	NYSE	BRFS	Wed, Jul 22, 2015	21.38	21.42	21.01	21.15
1411	NYSE	BRFS	Tue, Jul 21, 2015	21.58	21.72	21.55	21.65
1410	NYSE	BRFS	Mon, Jul 20, 2015	21.32	21.50	21.21	21.48
1409	NYSE	BRFS	Fri, Jul 17, 2015	21.87	21.87	21.41	21.57
1408	NYSE	BRFS	Thu, Jul 16, 2015	22.03	22.12	21.80	21.82
1407	NYSE	BRFS	Wed, Jul 15, 2015	21.76	21.91	21.61	21.85
1406	NYSE	BRFS	Tue, Jul 14, 2015	22.16	22.20	21.94	21.94
1405	NYSE	BRFS	Mon, Jul 13, 2015	21.99	22.22	21.89	22.09
1404	NYSE	BRFS	Fri, Jul 10, 2015	21.66	21.98	21.49	21.89
1403	NYSE	BRFS	Thu, Jul 9, 2015	21.64	21.85	21.45	21.45
1402	NYSE	BRFS	Wed, Jul 8, 2015	21.52	21.60	21.32	21.41
1401	NYSE	BRFS	Tue, Jul 7, 2015	21.10	21.66	21.09	21.65
1400	NYSE	BRFS	Mon, Jul 6, 2015	20.58	20.85	20.53	20.74
1399	NYSE	BRFS	Thu, Jul 2, 2015	20.45	20.99	20.31	20.95
1398	NYSE	BRFS	Wed, Jul 1, 2015	20.88	20.91	20.16	20.26
1397	NYSE	BRFS	Tue, Jun 30, 2015	21.00	21.09	20.84	20.91
1396	NYSE	BRFS	Mon, Jun 29, 2015	21.29	21.32	20.94	20.95
1395	NYSE	BRFS	Fri, Jun 26, 2015	21.61	21.75	21.44	21.53
1394	NYSE	BRFS	Thu, Jun 25, 2015	21.85	21.97	21.52	21.54
1393	NYSE	BRFS	Wed, Jun 24, 2015	22.06	22.22	21.90	21.99
1392	NYSE	BRFS	Tue, Jun 23, 2015	22.18	22.21	21.94	22.20
1391	NYSE	BRFS	Mon, Jun 22, 2015	22.20	22.30	22.02	22.20
1390	NYSE	BRFS	Fri, Jun 19, 2015	21.96	21.98	21.73	21.78
1389	NYSE	BRFS	Thu, Jun 18, 2015	22.19	22.35	22.11	22.12
1388	NYSE	BRFS	Wed, Jun 17, 2015	21.73	22.09	21.60	22.06
1387	NYSE	BRFS	Tue, Jun 16, 2015	21.64	22.16	21.61	22.04
1386	NYSE	BRFS	Mon, Jun 15, 2015	21.53	21.86	21.45	21.58
1385	NYSE	BRFS	Fri, Jun 12, 2015	21.77	21.77	21.45	21.71
1384	NYSE	BRFS	Thu, Jun 11, 2015	21.82	21.96	21.51	21.89
1383	NYSE	BRFS	Wed, Jun 10, 2015	21.95	22.15	21.92	22.01
1382	NYSE	BRFS	Tue, Jun 9, 2015	21.36	21.52	21.32	21.48
1381	NYSE	BRFS	Mon, Jun 8, 2015	21.25	21.35	21.13	21.23
1380	NYSE	BRFS	Fri, Jun 5, 2015	20.63	21.12	20.42	21.05
1379	NYSE	BRFS	Thu, Jun 4, 2015	20.64	20.79	20.52	20.57
1378	NYSE	BRFS	Wed, Jun 3, 2015	20.85	20.89	20.52	20.75
1377	NYSE	BRFS	Tue, Jun 2, 2015	20.44	21.03	20.40	20.90
1376	NYSE	BRFS	Mon, Jun 1, 2015	20.38	20.45	20.06	20.16
1375	NYSE	BRFS	Fri, May 29, 2015	20.25	20.42	20.04	20.21
1374	NYSE	BRFS	Thu, May 28, 2015	20.19	20.38	20.07	20.37
1373	NYSE	BRFS	Wed, May 27, 2015	19.98	20.61	19.92	20.57
1372	NYSE	BRFS	Tue, May 26, 2015	20.69	20.69	20.18	20.19
1371	NYSE	BRFS	Fri, May 22, 2015	21.23	21.29	20.64	20.66
1370	NYSE	BRFS	Thu, May 21, 2015	21.44	21.47	21.07	21.22
1369	NYSE	BRFS	Wed, May 20, 2015	21.55	21.83	21.42	21.67
1368	NYSE	BRFS	Tue, May 19, 2015	21.39	21.62	21.28	21.60
1367	NYSE	BRFS	Mon, May 18, 2015	21.78	21.79	21.43	21.55
1366	NYSE	BRFS	Fri, May 15, 2015	21.56	21.95	21.30	21.78
1365	NYSE	BRFS	Thu, May 14, 2015	21.40	21.69	21.36	21.66
1364	NYSE	BRFS	Wed, May 13, 2015	21.35	21.40	20.93	20.99
1363	NYSE	BRFS	Tue, May 12, 2015	21.35	21.48	21.22	21.35
1362	NYSE	BRFS	Mon, May 11, 2015	21.70	21.77	21.26	21.27
1361	NYSE	BRFS	Fri, May 8, 2015	21.35	21.71	21.14	21.67
1360	NYSE	BRFS	Thu, May 7, 2015	21.14	21.14	20.80	21.06
1359	NYSE	BRFS	Wed, May 6, 2015	21.15	21.22	20.88	20.97
1358	NYSE	BRFS	Tue, May 5, 2015	20.99	21.33	20.97	21.05
1357	NYSE	BRFS	Mon, May 4, 2015	21.48	21.52	20.98	21.05
1356	NYSE	BRFS	Fri, May 1, 2015	21.64	21.64	21.21	21.45
1355	NYSE	BRFS	Thu, Apr 30, 2015	21.81	21.91	21.40	21.47
1354	NYSE	BRFS	Wed, Apr 29, 2015	21.61	22.15	21.55	22.11
1353	NYSE	BRFS	Tue, Apr 28, 2015	20.72	20.82	20.31	20.35
1352	NYSE	BRFS	Mon, Apr 27, 2015	20.76	20.92	20.63	20.65
1351	NYSE	BRFS	Fri, Apr 24, 2015	20.97	21.03	20.48	20.68
1350	NYSE	BRFS	Thu, Apr 23, 2015	20.30	21.02	20.30	20.87
1349	NYSE	BRFS	Wed, Apr 22, 2015	20.41	20.54	20.26	20.47
1348	NYSE	BRFS	Tue, Apr 21, 2015	20.41	20.56	20.35	20.41
1347	NYSE	BRFS	Mon, Apr 20, 2015	20.29	20.52	20.25	20.34
1346	NYSE	BRFS	Fri, Apr 17, 2015	20.45	20.62	20.20	20.39
1345	NYSE	BRFS	Thu, Apr 16, 2015	20.59	21.03	20.47	20.87
1344	NYSE	BRFS	Wed, Apr 15, 2015	20.58	20.83	20.52	20.71
1343	NYSE	BRFS	Tue, Apr 14, 2015	20.35	20.54	20.23	20.50
1342	NYSE	BRFS	Mon, Apr 13, 2015	20.39	20.67	20.22	20.27
1341	NYSE	BRFS	Fri, Apr 10, 2015	21.00	21.06	20.59	20.80
1340	NYSE	BRFS	Thu, Apr 9, 2015	21.49	21.63	21.14	21.21
1339	NYSE	BRFS	Wed, Apr 8, 2015	21.16	21.29	20.91	21.22
1338	NYSE	BRFS	Tue, Apr 7, 2015	20.71	20.77	20.58	20.60
1337	NYSE	BRFS	Mon, Apr 6, 2015	20.63	21.01	20.59	20.67
1336	NYSE	BRFS	Thu, Apr 2, 2015	20.24	20.46	20.21	20.35
1335	NYSE	BRFS	Wed, Apr 1, 2015	20.20	20.47	19.85	19.97
1334	NYSE	BRFS	Tue, Mar 31, 2015	19.69	19.85	19.52	19.78
1333	NYSE	BRFS	Mon, Mar 30, 2015	19.04	19.58	19.04	19.51
1332	NYSE	BRFS	Fri, Mar 27, 2015	19.45	19.83	19.44	19.55
1331	NYSE	BRFS	Thu, Mar 26, 2015	19.82	19.86	19.40	19.71
1330	NYSE	BRFS	Wed, Mar 25, 2015	20.32	20.47	19.86	19.87
1329	NYSE	BRFS	Tue, Mar 24, 2015	20.35	20.39	19.97	20.01
1328	NYSE	BRFS	Mon, Mar 23, 2015	19.98	20.15	19.91	19.95
1327	NYSE	BRFS	Fri, Mar 20, 2015	19.90	20.17	19.80	19.81
1326	NYSE	BRFS	Thu, Mar 19, 2015	19.57	19.66	19.23	19.38
1325	NYSE	BRFS	Wed, Mar 18, 2015	19.44	20.05	19.23	19.85
1324	NYSE	BRFS	Tue, Mar 17, 2015	18.99	19.49	18.90	19.43
1323	NYSE	BRFS	Mon, Mar 16, 2015	19.48	19.61	19.22	19.24
1322	NYSE	BRFS	Fri, Mar 13, 2015	19.13	19.29	18.80	19.18
1321	NYSE	BRFS	Thu, Mar 12, 2015	20.21	20.28	19.83	19.87
1320	NYSE	BRFS	Wed, Mar 11, 2015	19.80	19.90	19.45	19.80
1319	NYSE	BRFS	Tue, Mar 10, 2015	20.24	20.35	20.03	20.09
1318	NYSE	BRFS	Mon, Mar 9, 2015	20.46	20.54	20.17	20.17
1317	NYSE	BRFS	Fri, Mar 6, 2015	20.73	20.80	20.55	20.66
1316	NYSE	BRFS	Thu, Mar 5, 2015	21.10	21.22	20.98	21.11
1315	NYSE	BRFS	Wed, Mar 4, 2015	21.38	21.42	20.81	21.13
1314	NYSE	BRFS	Tue, Mar 3, 2015	22.14	22.28	21.99	22.05
1313	NYSE	BRFS	Mon, Mar 2, 2015	22.34	22.42	22.03	22.14
1312	NYSE	BRFS	Fri, Feb 27, 2015	22.79	23.03	22.43	22.70
1311	NYSE	BRFS	Thu, Feb 26, 2015	23.06	23.24	22.91	23.10
1310	NYSE	BRFS	Wed, Feb 25, 2015	23.02	23.18	22.86	23.12
1309	NYSE	BRFS	Tue, Feb 24, 2015	22.95	23.51	22.74	23.48
1308	NYSE	BRFS	Mon, Feb 23, 2015	22.99	23.06	22.70	22.97
1307	NYSE	BRFS	Fri, Feb 20, 2015	22.55	22.95	22.27	22.90
1306	NYSE	BRFS	Thu, Feb 19, 2015	22.67	23.18	22.58	23.01
1305	NYSE	BRFS	Wed, Feb 18, 2015	22.89	23.06	22.69	23.04
1304	NYSE	BRFS	Tue, Feb 17, 2015	22.50	22.85	22.39	22.76
1303	NYSE	BRFS	Fri, Feb 13, 2015	22.50	22.68	22.43	22.59
1302	NYSE	BRFS	Thu, Feb 12, 2015	22.40	22.80	22.35	22.76
1301	NYSE	BRFS	Wed, Feb 11, 2015	22.59	22.61	22.02	22.27
1300	NYSE	BRFS	Tue, Feb 10, 2015	22.92	23.09	22.91	23.05
1299	NYSE	BRFS	Mon, Feb 9, 2015	23.09	23.42	23.03	23.34
1298	NYSE	BRFS	Fri, Feb 6, 2015	23.33	23.36	23.01	23.12
1297	NYSE	BRFS	Thu, Feb 5, 2015	23.57	23.89	23.54	23.72
1296	NYSE	BRFS	Wed, Feb 4, 2015	23.60	23.85	23.59	23.70
1295	NYSE	BRFS	Tue, Feb 3, 2015	23.99	24.10	23.77	24.04
1294	NYSE	BRFS	Mon, Feb 2, 2015	23.78	23.97	23.47	23.72
1293	NYSE	BRFS	Fri, Jan 30, 2015	23.80	23.98	23.58	23.72
1292	NYSE	BRFS	Thu, Jan 29, 2015	24.19	24.42	23.94	24.14
1291	NYSE	BRFS	Wed, Jan 28, 2015	24.17	24.63	23.98	24.09
1290	NYSE	BRFS	Tue, Jan 27, 2015	23.61	24.32	23.61	24.17
1289	NYSE	BRFS	Mon, Jan 26, 2015	23.92	23.98	23.67	23.79
1288	NYSE	BRFS	Fri, Jan 23, 2015	23.86	24.05	23.68	23.84
1287	NYSE	BRFS	Thu, Jan 22, 2015	24.44	24.48	23.88	24.32
1286	NYSE	BRFS	Wed, Jan 21, 2015	23.48	23.99	23.42	23.93
1285	NYSE	BRFS	Tue, Jan 20, 2015	23.92	24.02	23.07	23.45
1284	NYSE	BRFS	Fri, Jan 16, 2015	23.89	24.33	23.85	24.33
1283	NYSE	BRFS	Thu, Jan 15, 2015	23.83	24.01	23.49	23.54
1282	NYSE	BRFS	Wed, Jan 14, 2015	23.54	23.92	23.27	23.64
1281	NYSE	BRFS	Tue, Jan 13, 2015	23.29	23.64	22.84	23.05
1280	NYSE	BRFS	Mon, Jan 12, 2015	23.01	23.47	22.95	23.31
1279	NYSE	BRFS	Fri, Jan 9, 2015	23.43	23.59	23.14	23.38
1278	NYSE	BRFS	Thu, Jan 8, 2015	23.46	23.86	23.38	23.52
1277	NYSE	BRFS	Wed, Jan 7, 2015	23.30	23.85	23.22	23.76
1276	NYSE	BRFS	Tue, Jan 6, 2015	22.94	22.97	22.45	22.58
1275	NYSE	BRFS	Mon, Jan 5, 2015	22.77	22.79	22.34	22.39
1274	NYSE	BRFS	Fri, Jan 2, 2015	23.47	23.53	22.68	22.94
1273	NYSE	BRFS	Wed, Dec 31, 2014	23.74	23.74	23.14	23.35
1272	NYSE	BRFS	Tue, Dec 30, 2014	23.87	23.94	23.61	23.75
1271	NYSE	BRFS	Mon, Dec 29, 2014	23.32	23.79	23.32	23.55
1270	NYSE	BRFS	Fri, Dec 26, 2014	23.47	23.69	23.34	23.40
1269	NYSE	BRFS	Wed, Dec 24, 2014	23.53	23.55	23.22	23.46
1268	NYSE	BRFS	Tue, Dec 23, 2014	23.65	23.70	23.08	23.47
1267	NYSE	BRFS	Mon, Dec 22, 2014	23.66	23.99	23.54	23.66
1266	NYSE	BRFS	Fri, Dec 19, 2014	23.73	24.18	23.53	23.65
1265	NYSE	BRFS	Thu, Dec 18, 2014	23.08	23.25	22.70	22.81
1264	NYSE	BRFS	Wed, Dec 17, 2014	22.23	23.35	22.16	22.72
1263	NYSE	BRFS	Tue, Dec 16, 2014	20.87	21.59	20.59	21.30
1262	NYSE	BRFS	Mon, Dec 15, 2014	21.96	22.01	20.89	21.22
1261	NYSE	BRFS	Fri, Dec 12, 2014	22.61	22.64	21.98	22.00
1260	NYSE	BRFS	Thu, Dec 11, 2014	22.89	22.89	22.45	22.54
1259	NYSE	BRFS	Wed, Dec 10, 2014	23.52	23.52	22.95	22.99
1258	NYSE	BRFS	Tue, Dec 9, 2014	24.08	24.10	23.37	23.45
1257	NYSE	BRFS	Mon, Dec 8, 2014	24.47	24.51	23.56	23.65
1256	NYSE	BRFS	Fri, Dec 5, 2014	24.32	24.39	23.92	24.02
1255	NYSE	BRFS	Thu, Dec 4, 2014	24.62	24.70	24.22	24.45
1254	NYSE	BRFS	Wed, Dec 3, 2014	25.26	25.54	25.06	25.22
1253	NYSE	BRFS	Tue, Dec 2, 2014	25.29	25.33	24.66	24.77
1252	NYSE	BRFS	Mon, Dec 1, 2014	25.43	25.73	25.23	25.60
1251	NYSE	BRFS	Fri, Nov 28, 2014	25.95	26.18	25.77	26.01
1250	NYSE	BRFS	Wed, Nov 26, 2014	26.30	26.67	26.27	26.54
1249	NYSE	BRFS	Tue, Nov 25, 2014	26.94	26.97	26.10	26.13
1248	NYSE	BRFS	Mon, Nov 24, 2014	26.58	26.80	26.15	26.34
1247	NYSE	BRFS	Fri, Nov 21, 2014	26.45	27.31	26.23	27.19
1246	NYSE	BRFS	Thu, Nov 20, 2014	26.27	26.75	25.93	26.42
1245	NYSE	BRFS	Wed, Nov 19, 2014	25.73	26.42	25.65	26.40
1244	NYSE	BRFS	Tue, Nov 18, 2014	25.02	25.37	24.86	25.30
1243	NYSE	BRFS	Mon, Nov 17, 2014	25.14	25.17	24.72	24.88
1242	NYSE	BRFS	Fri, Nov 14, 2014	24.28	25.06	24.26	25.03
1241	NYSE	BRFS	Thu, Nov 13, 2014	25.20	25.28	25.03	25.08
1240	NYSE	BRFS	Wed, Nov 12, 2014	25.33	25.69	25.10	25.15
1239	NYSE	BRFS	Tue, Nov 11, 2014	25.07	25.18	24.86	25.13
1238	NYSE	BRFS	Mon, Nov 10, 2014	25.66	25.69	25.13	25.19
1237	NYSE	BRFS	Fri, Nov 7, 2014	25.42	25.62	25.18	25.41
1236	NYSE	BRFS	Thu, Nov 6, 2014	25.16	25.56	24.98	25.24
1235	NYSE	BRFS	Wed, Nov 5, 2014	25.80	25.97	25.58	25.78
1234	NYSE	BRFS	Tue, Nov 4, 2014	25.42	26.13	25.30	25.86
1233	NYSE	BRFS	Mon, Nov 3, 2014	25.49	25.74	25.07	25.26
1232	NYSE	BRFS	Fri, Oct 31, 2014	25.49	26.05	25.31	26.05
1231	NYSE	BRFS	Thu, Oct 30, 2014	24.84	25.47	24.80	25.44
1230	NYSE	BRFS	Wed, Oct 29, 2014	24.63	24.74	24.05	24.32
1229	NYSE	BRFS	Tue, Oct 28, 2014	23.18	24.02	23.15	23.87
1228	NYSE	BRFS	Mon, Oct 27, 2014	22.07	23.09	22.06	22.78
1227	NYSE	BRFS	Fri, Oct 24, 2014	22.91	23.93	22.86	23.35
1226	NYSE	BRFS	Thu, Oct 23, 2014	22.89	23.12	22.56	22.83
1225	NYSE	BRFS	Wed, Oct 22, 2014	23.57	23.84	23.26	23.56
1224	NYSE	BRFS	Tue, Oct 21, 2014	23.24	24.00	22.99	23.18
1223	NYSE	BRFS	Mon, Oct 20, 2014	24.32	24.46	24.00	24.16
1222	NYSE	BRFS	Fri, Oct 17, 2014	24.25	24.79	24.01	24.63
1221	NYSE	BRFS	Thu, Oct 16, 2014	23.92	24.53	23.80	23.95
1220	NYSE	BRFS	Wed, Oct 15, 2014	25.02	25.22	24.13	24.97
1219	NYSE	BRFS	Tue, Oct 14, 2014	25.58	25.81	25.43	25.65
1218	NYSE	BRFS	Mon, Oct 13, 2014	25.76	26.38	25.41	25.70
1217	NYSE	BRFS	Fri, Oct 10, 2014	25.68	25.81	25.09	25.10
1216	NYSE	BRFS	Thu, Oct 9, 2014	25.86	26.20	25.72	25.85
1215	NYSE	BRFS	Wed, Oct 8, 2014	25.71	25.90	24.89	25.47
1214	NYSE	BRFS	Tue, Oct 7, 2014	25.50	25.64	25.10	25.17
1213	NYSE	BRFS	Mon, Oct 6, 2014	25.62	25.64	24.66	24.91
1212	NYSE	BRFS	Fri, Oct 3, 2014	23.65	24.34	23.55	24.11
1211	NYSE	BRFS	Thu, Oct 2, 2014	23.53	24.09	23.31	23.81
1210	NYSE	BRFS	Wed, Oct 1, 2014	23.59	23.92	23.34	23.52
1209	NYSE	BRFS	Tue, Sep 30, 2014	23.43	23.88	23.31	23.79
1208	NYSE	BRFS	Mon, Sep 29, 2014	23.16	23.82	23.16	23.55
1207	NYSE	BRFS	Fri, Sep 26, 2014	23.82	24.41	23.64	24.12
1206	NYSE	BRFS	Thu, Sep 25, 2014	23.51	23.65	23.15	23.28
1205	NYSE	BRFS	Wed, Sep 24, 2014	23.67	23.77	23.46	23.69
1204	NYSE	BRFS	Tue, Sep 23, 2014	23.72	24.10	23.45	23.83
1203	NYSE	BRFS	Mon, Sep 22, 2014	23.59	23.81	23.36	23.75
1202	NYSE	BRFS	Fri, Sep 19, 2014	24.75	24.75	23.79	24.10
1201	NYSE	BRFS	Thu, Sep 18, 2014	24.29	24.79	24.11	24.47
1200	NYSE	BRFS	Wed, Sep 17, 2014	24.87	24.88	24.28	24.33
1199	NYSE	BRFS	Tue, Sep 16, 2014	24.96	25.47	24.67	24.94
1198	NYSE	BRFS	Mon, Sep 15, 2014	24.43	24.65	24.18	24.48
1197	NYSE	BRFS	Fri, Sep 12, 2014	24.57	24.67	24.09	24.38
1196	NYSE	BRFS	Thu, Sep 11, 2014	25.39	25.66	25.25	25.34
1195	NYSE	BRFS	Wed, Sep 10, 2014	25.00	25.44	24.84	25.35
1194	NYSE	BRFS	Tue, Sep 9, 2014	25.34	25.75	25.06	25.18
1193	NYSE	BRFS	Mon, Sep 8, 2014	26.61	26.62	25.54	25.68
1192	NYSE	BRFS	Fri, Sep 5, 2014	26.63	26.68	26.16	26.57
1191	NYSE	BRFS	Thu, Sep 4, 2014	26.74	26.87	26.44	26.53
1190	NYSE	BRFS	Wed, Sep 3, 2014	26.86	27.21	26.67	26.94
1189	NYSE	BRFS	Tue, Sep 2, 2014	25.97	26.60	25.90	26.57
1188	NYSE	BRFS	Fri, Aug 29, 2014	26.59	26.76	26.18	26.66
1187	NYSE	BRFS	Thu, Aug 28, 2014	26.52	26.68	26.25	26.46
1186	NYSE	BRFS	Wed, Aug 27, 2014	26.34	26.74	26.17	26.65
1185	NYSE	BRFS	Tue, Aug 26, 2014	26.02	26.51	25.75	26.38
1184	NYSE	BRFS	Mon, Aug 25, 2014	25.36	25.82	25.23	25.76
1183	NYSE	BRFS	Fri, Aug 22, 2014	25.36	25.53	24.99	25.18
1182	NYSE	BRFS	Thu, Aug 21, 2014	25.61	25.61	25.27	25.46
1181	NYSE	BRFS	Wed, Aug 20, 2014	25.46	25.52	25.22	25.37
1180	NYSE	BRFS	Tue, Aug 19, 2014	25.44	25.47	25.26	25.38
1179	NYSE	BRFS	Mon, Aug 18, 2014	25.66	25.68	25.49	25.60
1178	NYSE	BRFS	Fri, Aug 15, 2014	25.06	25.49	24.85	25.29
1177	NYSE	BRFS	Thu, Aug 14, 2014	25.56	25.89	25.50	25.66
1176	NYSE	BRFS	Wed, Aug 13, 2014	25.92	25.97	25.01	25.46
1175	NYSE	BRFS	Tue, Aug 12, 2014	25.54	25.81	25.48	25.65
1174	NYSE	BRFS	Mon, Aug 11, 2014	25.16	25.70	25.15	25.64
1173	NYSE	BRFS	Fri, Aug 8, 2014	24.91	25.01	24.57	24.93
1172	NYSE	BRFS	Thu, Aug 7, 2014	25.55	25.61	24.98	25.08
1171	NYSE	BRFS	Wed, Aug 6, 2014	25.29	25.34	24.99	25.27
1170	NYSE	BRFS	Tue, Aug 5, 2014	25.26	25.76	25.26	25.48
1169	NYSE	BRFS	Mon, Aug 4, 2014	25.57	25.65	25.19	25.57
1168	NYSE	BRFS	Fri, Aug 1, 2014	24.93	25.53	24.91	25.22
1167	NYSE	BRFS	Thu, Jul 31, 2014	24.59	24.89	24.27	24.50
1166	NYSE	BRFS	Wed, Jul 30, 2014	25.58	25.60	25.03	25.28
1165	NYSE	BRFS	Tue, Jul 29, 2014	25.74	25.89	25.57	25.58
1164	NYSE	BRFS	Mon, Jul 28, 2014	25.84	25.89	25.61	25.89
1163	NYSE	BRFS	Fri, Jul 25, 2014	25.61	25.86	25.61	25.76
1162	NYSE	BRFS	Thu, Jul 24, 2014	25.82	26.03	25.59	25.99
1161	NYSE	BRFS	Wed, Jul 23, 2014	26.11	26.13	25.63	25.72
1160	NYSE	BRFS	Tue, Jul 22, 2014	26.22	26.42	26.09	26.38
1159	NYSE	BRFS	Mon, Jul 21, 2014	25.55	26.03	25.47	26.00
1158	NYSE	BRFS	Fri, Jul 18, 2014	25.56	25.82	25.38	25.55
1157	NYSE	BRFS	Thu, Jul 17, 2014	24.93	25.17	24.67	24.75
1156	NYSE	BRFS	Wed, Jul 16, 2014	25.14	25.26	24.90	25.07
1155	NYSE	BRFS	Tue, Jul 15, 2014	24.95	25.15	24.91	24.93
1154	NYSE	BRFS	Mon, Jul 14, 2014	24.89	25.21	24.64	25.17
1153	NYSE	BRFS	Fri, Jul 11, 2014	24.66	24.92	24.60	24.83
1152	NYSE	BRFS	Thu, Jul 10, 2014	24.68	24.73	24.44	24.70
1151	NYSE	BRFS	Wed, Jul 9, 2014	24.53	24.90	24.49	24.76
1150	NYSE	BRFS	Tue, Jul 8, 2014	24.37	24.62	24.34	24.40
1149	NYSE	BRFS	Mon, Jul 7, 2014	24.63	24.63	24.24	24.38
1148	NYSE	BRFS	Thu, Jul 3, 2014	23.67	24.25	23.65	24.23
1147	NYSE	BRFS	Wed, Jul 2, 2014	23.99	24.12	23.85	23.94
1146	NYSE	BRFS	Tue, Jul 1, 2014	24.16	24.41	24.00	24.06
1145	NYSE	BRFS	Mon, Jun 30, 2014	23.99	24.33	23.85	24.31
1144	NYSE	BRFS	Fri, Jun 27, 2014	23.87	24.25	23.86	24.20
1143	NYSE	BRFS	Thu, Jun 26, 2014	23.82	23.87	23.55	23.86
1142	NYSE	BRFS	Wed, Jun 25, 2014	24.29	24.43	23.92	24.02
1141	NYSE	BRFS	Tue, Jun 24, 2014	23.46	24.09	23.44	23.82
1140	NYSE	BRFS	Mon, Jun 23, 2014	23.48	23.78	23.48	23.61
1139	NYSE	BRFS	Fri, Jun 20, 2014	23.63	23.72	23.39	23.69
1138	NYSE	BRFS	Thu, Jun 19, 2014	23.68	23.72	23.39	23.53
1137	NYSE	BRFS	Wed, Jun 18, 2014	23.50	23.65	23.25	23.63
1136	NYSE	BRFS	Tue, Jun 17, 2014	23.48	23.57	23.28	23.47
1135	NYSE	BRFS	Mon, Jun 16, 2014	23.53	23.72	23.45	23.63
1134	NYSE	BRFS	Fri, Jun 13, 2014	23.57	23.60	23.34	23.49
1133	NYSE	BRFS	Thu, Jun 12, 2014	23.42	23.66	23.30	23.37
1132	NYSE	BRFS	Wed, Jun 11, 2014	23.99	23.99	23.46	23.53
1131	NYSE	BRFS	Tue, Jun 10, 2014	23.48	23.65	23.34	23.58
1130	NYSE	BRFS	Mon, Jun 9, 2014	22.89	23.54	22.78	23.44
1129	NYSE	BRFS	Fri, Jun 6, 2014	22.94	22.95	22.61	22.78
1128	NYSE	BRFS	Thu, Jun 5, 2014	22.36	22.48	22.15	22.17
1127	NYSE	BRFS	Wed, Jun 4, 2014	22.24	22.25	21.94	22.08
1126	NYSE	BRFS	Tue, Jun 3, 2014	21.72	22.27	21.67	22.20
1125	NYSE	BRFS	Mon, Jun 2, 2014	21.57	21.66	21.43	21.56
1124	NYSE	BRFS	Fri, May 30, 2014	21.68	21.85	21.47	21.58
1123	NYSE	BRFS	Thu, May 29, 2014	22.37	22.48	22.01	22.03
1122	NYSE	BRFS	Wed, May 28, 2014	22.23	22.39	22.10	22.30
1121	NYSE	BRFS	Tue, May 27, 2014	22.59	22.65	22.13	22.19
1120	NYSE	BRFS	Fri, May 23, 2014	22.65	22.71	22.41	22.45
1119	NYSE	BRFS	Thu, May 22, 2014	22.73	22.92	22.55	22.83
1118	NYSE	BRFS	Wed, May 21, 2014	22.60	22.71	22.44	22.48
1117	NYSE	BRFS	Tue, May 20, 2014	22.98	23.16	22.31	22.57
1116	NYSE	BRFS	Mon, May 19, 2014	23.41	23.43	22.96	23.05
1115	NYSE	BRFS	Fri, May 16, 2014	23.60	23.68	23.40	23.56
1114	NYSE	BRFS	Thu, May 15, 2014	23.47	23.52	23.25	23.41
1113	NYSE	BRFS	Wed, May 14, 2014	23.54	23.77	23.46	23.62
1112	NYSE	BRFS	Tue, May 13, 2014	23.53	23.75	23.43	23.52
1111	NYSE	BRFS	Mon, May 12, 2014	23.45	23.68	23.44	23.68
1110	NYSE	BRFS	Fri, May 9, 2014	23.32	23.48	23.07	23.45
1109	NYSE	BRFS	Thu, May 8, 2014	23.29	23.52	23.20	23.25
1108	NYSE	BRFS	Wed, May 7, 2014	23.18	23.42	23.00	23.41
1107	NYSE	BRFS	Tue, May 6, 2014	22.99	23.30	22.92	23.25
1106	NYSE	BRFS	Mon, May 5, 2014	22.69	23.19	22.62	22.89
1105	NYSE	BRFS	Fri, May 2, 2014	22.59	22.95	22.29	22.95
1104	NYSE	BRFS	Thu, May 1, 2014	22.63	22.77	22.44	22.68
1103	NYSE	BRFS	Wed, Apr 30, 2014	22.41	22.62	22.19	22.60
1102	NYSE	BRFS	Tue, Apr 29, 2014	22.31	22.86	22.26	22.41
1101	NYSE	BRFS	Mon, Apr 28, 2014	21.70	22.04	21.56	21.98
1100	NYSE	BRFS	Fri, Apr 25, 2014	21.72	21.84	21.48	21.78
1099	NYSE	BRFS	Thu, Apr 24, 2014	21.91	21.99	21.52	21.99
1098	NYSE	BRFS	Wed, Apr 23, 2014	21.78	21.95	21.56	21.93
1097	NYSE	BRFS	Tue, Apr 22, 2014	22.05	22.25	21.86	21.97
1096	NYSE	BRFS	Mon, Apr 21, 2014	21.95	22.25	21.81	22.08
1095	NYSE	BRFS	Thu, Apr 17, 2014	21.81	22.08	21.67	22.01
1094	NYSE	BRFS	Wed, Apr 16, 2014	21.54	21.92	21.53	21.86
1093	NYSE	BRFS	Tue, Apr 15, 2014	21.89	21.91	21.11	21.56
1092	NYSE	BRFS	Mon, Apr 14, 2014	21.90	22.24	21.71	22.22
1091	NYSE	BRFS	Fri, Apr 11, 2014	21.31	22.12	21.29	21.95
1090	NYSE	BRFS	Thu, Apr 10, 2014	21.65	21.87	21.47	21.60
1089	NYSE	BRFS	Wed, Apr 9, 2014	21.10	21.80	21.01	21.61
1088	NYSE	BRFS	Tue, Apr 8, 2014	21.22	21.50	20.88	21.28
1087	NYSE	BRFS	Mon, Apr 7, 2014	20.64	21.07	20.53	20.95
1086	NYSE	BRFS	Fri, Apr 4, 2014	20.65	20.92	20.46	20.51
1085	NYSE	BRFS	Thu, Apr 3, 2014	20.45	20.46	20.11	20.23
1084	NYSE	BRFS	Wed, Apr 2, 2014	20.00	20.45	20.00	20.42
1083	NYSE	BRFS	Tue, Apr 1, 2014	20.05	20.24	19.94	20.04
1082	NYSE	BRFS	Mon, Mar 31, 2014	19.94	20.12	19.78	19.98
1081	NYSE	BRFS	Fri, Mar 28, 2014	20.39	20.88	19.98	20.03
1080	NYSE	BRFS	Thu, Mar 27, 2014	19.69	20.50	19.64	20.48
1079	NYSE	BRFS	Wed, Mar 26, 2014	19.26	19.54	19.21	19.30
1078	NYSE	BRFS	Tue, Mar 25, 2014	18.98	19.16	18.91	19.16
1077	NYSE	BRFS	Mon, Mar 24, 2014	18.99	19.02	18.81	18.97
1076	NYSE	BRFS	Fri, Mar 21, 2014	18.70	19.14	18.70	18.87
1075	NYSE	BRFS	Thu, Mar 20, 2014	18.60	18.95	18.47	18.82
1074	NYSE	BRFS	Wed, Mar 19, 2014	18.87	19.00	18.61	18.65
1073	NYSE	BRFS	Tue, Mar 18, 2014	18.62	19.02	18.62	18.97
1072	NYSE	BRFS	Mon, Mar 17, 2014	18.68	18.82	18.60	18.69
1071	NYSE	BRFS	Fri, Mar 14, 2014	18.31	18.78	18.27	18.66
1070	NYSE	BRFS	Thu, Mar 13, 2014	18.71	18.72	18.22	18.36
1069	NYSE	BRFS	Wed, Mar 12, 2014	18.35	18.58	18.30	18.55
1068	NYSE	BRFS	Tue, Mar 11, 2014	18.78	18.87	18.40	18.52
1067	NYSE	BRFS	Mon, Mar 10, 2014	18.68	18.68	18.45	18.62
1066	NYSE	BRFS	Fri, Mar 7, 2014	18.92	19.11	18.62	18.71
1065	NYSE	BRFS	Thu, Mar 6, 2014	19.33	19.38	18.97	19.01
1064	NYSE	BRFS	Wed, Mar 5, 2014	18.40	19.44	18.24	19.34
1063	NYSE	BRFS	Tue, Mar 4, 2014	18.22	18.45	18.10	18.36
1062	NYSE	BRFS	Mon, Mar 3, 2014	18.00	18.06	17.68	17.98
1061	NYSE	BRFS	Fri, Feb 28, 2014	17.63	18.52	17.55	18.26
1060	NYSE	BRFS	Thu, Feb 27, 2014	17.27	17.66	17.16	17.61
1059	NYSE	BRFS	Wed, Feb 26, 2014	17.08	17.22	16.96	17.16
1058	NYSE	BRFS	Tue, Feb 25, 2014	17.17	17.21	17.07	17.09
1057	NYSE	BRFS	Mon, Feb 24, 2014	17.09	17.28	17.04	17.10
1056	NYSE	BRFS	Fri, Feb 21, 2014	17.29	17.47	17.07	17.11
1055	NYSE	BRFS	Thu, Feb 20, 2014	17.27	17.33	16.98	17.20
1054	NYSE	BRFS	Wed, Feb 19, 2014	16.49	17.12	16.48	17.04
1053	NYSE	BRFS	Tue, Feb 18, 2014	17.04	17.10	16.68	16.71
1052	NYSE	BRFS	Fri, Feb 14, 2014	16.85	17.16	16.84	16.98
1051	NYSE	BRFS	Thu, Feb 13, 2014	16.59	16.99	16.59	16.95
1050	NYSE	BRFS	Wed, Feb 12, 2014	17.13	17.15	16.69	16.75
1049	NYSE	BRFS	Tue, Feb 11, 2014	16.62	17.12	16.62	17.12
1048	NYSE	BRFS	Mon, Feb 10, 2014	17.21	17.32	17.03	17.05
1047	NYSE	BRFS	Fri, Feb 7, 2014	17.51	17.63	17.30	17.59
1046	NYSE	BRFS	Thu, Feb 6, 2014	17.01	17.69	17.01	17.57
1045	NYSE	BRFS	Wed, Feb 5, 2014	17.32	17.46	17.03	17.08
1044	NYSE	BRFS	Tue, Feb 4, 2014	17.05	17.47	16.99	17.30
1043	NYSE	BRFS	Mon, Feb 3, 2014	17.42	17.53	16.81	16.81
1042	NYSE	BRFS	Fri, Jan 31, 2014	17.46	17.87	17.34	17.68
1041	NYSE	BRFS	Thu, Jan 30, 2014	18.25	18.32	17.86	17.95
1040	NYSE	BRFS	Wed, Jan 29, 2014	17.67	18.13	17.58	17.83
1039	NYSE	BRFS	Tue, Jan 28, 2014	17.98	18.05	17.74	17.80
1038	NYSE	BRFS	Mon, Jan 27, 2014	18.06	18.14	17.84	17.84
1037	NYSE	BRFS	Fri, Jan 24, 2014	17.95	18.14	17.83	17.87
1036	NYSE	BRFS	Thu, Jan 23, 2014	18.58	18.69	18.15	18.22
1035	NYSE	BRFS	Wed, Jan 22, 2014	18.07	18.36	18.07	18.30
1034	NYSE	BRFS	Tue, Jan 21, 2014	17.99	18.16	17.79	17.96
1033	NYSE	BRFS	Fri, Jan 17, 2014	18.40	18.49	18.32	18.43
1032	NYSE	BRFS	Thu, Jan 16, 2014	18.58	18.69	18.34	18.50
1031	NYSE	BRFS	Wed, Jan 15, 2014	19.04	19.23	18.91	18.91
1030	NYSE	BRFS	Tue, Jan 14, 2014	18.89	19.32	18.83	19.10
1029	NYSE	BRFS	Mon, Jan 13, 2014	18.97	19.06	18.78	18.91
1028	NYSE	BRFS	Fri, Jan 10, 2014	18.92	19.20	18.62	18.84
1027	NYSE	BRFS	Thu, Jan 9, 2014	18.82	18.90	18.52	18.86
1026	NYSE	BRFS	Wed, Jan 8, 2014	19.36	19.47	19.02	19.06
1025	NYSE	BRFS	Tue, Jan 7, 2014	20.27	20.31	19.96	20.02
1024	NYSE	BRFS	Mon, Jan 6, 2014	20.03	20.05	19.73	19.74
1023	NYSE	BRFS	Fri, Jan 3, 2014	20.27	20.35	19.86	19.91
1022	NYSE	BRFS	Thu, Jan 2, 2014	20.46	20.50	20.13	20.22
1021	NYSE	BRFS	Tue, Dec 31, 2013	21.07	21.20	20.71	20.87
1020	NYSE	BRFS	Mon, Dec 30, 2013	20.77	20.93	20.71	20.92
1019	NYSE	BRFS	Fri, Dec 27, 2013	20.49	20.79	20.45	20.79
1018	NYSE	BRFS	Thu, Dec 26, 2013	20.59	20.63	20.38	20.43
1017	NYSE	BRFS	Tue, Dec 24, 2013	20.53	20.64	20.40	20.53
1016	NYSE	BRFS	Mon, Dec 23, 2013	20.53	20.66	20.48	20.56
1015	NYSE	BRFS	Fri, Dec 20, 2013	20.80	20.84	20.33	20.37
1014	NYSE	BRFS	Thu, Dec 19, 2013	20.90	21.17	20.73	20.91
1013	NYSE	BRFS	Wed, Dec 18, 2013	20.97	21.50	20.64	21.25
1012	NYSE	BRFS	Tue, Dec 17, 2013	21.12	21.22	21.02	21.16
1011	NYSE	BRFS	Mon, Dec 16, 2013	21.22	21.32	20.99	21.05
1010	NYSE	BRFS	Fri, Dec 13, 2013	21.39	21.41	21.04	21.06
1009	NYSE	BRFS	Thu, Dec 12, 2013	21.21	21.38	21.04	21.28
1008	NYSE	BRFS	Wed, Dec 11, 2013	21.47	21.59	21.31	21.42
1007	NYSE	BRFS	Tue, Dec 10, 2013	21.72	21.84	21.59	21.60
1006	NYSE	BRFS	Mon, Dec 9, 2013	21.52	22.05	21.43	21.86
1005	NYSE	BRFS	Fri, Dec 6, 2013	21.07	21.29	21.06	21.14
1004	NYSE	BRFS	Thu, Dec 5, 2013	20.89	21.07	20.85	20.94
1003	NYSE	BRFS	Wed, Dec 4, 2013	21.00	21.10	20.72	20.87
1002	NYSE	BRFS	Tue, Dec 3, 2013	21.53	21.56	21.12	21.42
1001	NYSE	BRFS	Mon, Dec 2, 2013	21.78	21.98	21.50	21.52
1000	NYSE	BRFS	Fri, Nov 29, 2013	21.77	22.21	21.77	22.20
999	NYSE	BRFS	Wed, Nov 27, 2013	22.22	22.23	21.79	21.91
998	NYSE	BRFS	Tue, Nov 26, 2013	22.13	22.45	21.97	22.40
997	NYSE	BRFS	Mon, Nov 25, 2013	22.57	22.61	22.14	22.17
996	NYSE	BRFS	Fri, Nov 22, 2013	22.77	22.86	22.52	22.70
995	NYSE	BRFS	Thu, Nov 21, 2013	22.45	22.59	22.34	22.54
994	NYSE	BRFS	Wed, Nov 20, 2013	23.00	23.26	22.64	22.68
993	NYSE	BRFS	Tue, Nov 19, 2013	23.19	23.23	22.84	22.97
992	NYSE	BRFS	Mon, Nov 18, 2013	22.99	23.28	22.83	22.86
991	NYSE	BRFS	Fri, Nov 15, 2013	22.77	23.03	22.68	22.84
990	NYSE	BRFS	Thu, Nov 14, 2013	22.61	22.86	22.49	22.78
989	NYSE	BRFS	Wed, Nov 13, 2013	22.61	22.80	22.46	22.59
988	NYSE	BRFS	Tue, Nov 12, 2013	22.69	22.85	22.58	22.80
987	NYSE	BRFS	Mon, Nov 11, 2013	22.95	22.97	22.59	22.62
986	NYSE	BRFS	Fri, Nov 8, 2013	22.77	23.15	22.56	23.04
985	NYSE	BRFS	Thu, Nov 7, 2013	23.62	23.62	22.81	22.85
984	NYSE	BRFS	Wed, Nov 6, 2013	23.58	23.58	23.12	23.15
983	NYSE	BRFS	Tue, Nov 5, 2013	23.06	23.15	22.80	22.83
982	NYSE	BRFS	Mon, Nov 4, 2013	23.39	23.47	23.08	23.14
981	NYSE	BRFS	Fri, Nov 1, 2013	23.22	23.42	22.93	23.16
980	NYSE	BRFS	Thu, Oct 31, 2013	24.11	24.14	23.40	23.43
979	NYSE	BRFS	Wed, Oct 30, 2013	23.45	24.15	23.43	24.03
978	NYSE	BRFS	Tue, Oct 29, 2013	23.98	24.08	23.59	23.84
977	NYSE	BRFS	Mon, Oct 28, 2013	24.79	24.84	24.24	24.50
976	NYSE	BRFS	Fri, Oct 25, 2013	25.43	25.47	25.16	25.38
975	NYSE	BRFS	Thu, Oct 24, 2013	25.33	25.35	25.01	25.23
974	NYSE	BRFS	Wed, Oct 23, 2013	25.91	25.92	25.37	25.43
973	NYSE	BRFS	Tue, Oct 22, 2013	25.75	26.14	25.71	25.93
972	NYSE	BRFS	Mon, Oct 21, 2013	25.46	25.64	25.27	25.60
971	NYSE	BRFS	Fri, Oct 18, 2013	25.36	25.42	25.10	25.25
970	NYSE	BRFS	Thu, Oct 17, 2013	25.37	25.68	25.22	25.43
969	NYSE	BRFS	Wed, Oct 16, 2013	25.26	25.57	24.97	25.20
968	NYSE	BRFS	Tue, Oct 15, 2013	25.56	25.59	25.03	25.17
967	NYSE	BRFS	Mon, Oct 14, 2013	25.36	25.66	25.32	25.59
966	NYSE	BRFS	Fri, Oct 11, 2013	25.18	25.69	25.11	25.69
965	NYSE	BRFS	Thu, Oct 10, 2013	24.86	25.40	24.78	25.32
964	NYSE	BRFS	Wed, Oct 9, 2013	24.80	24.91	24.45	24.68
963	NYSE	BRFS	Tue, Oct 8, 2013	24.93	25.02	24.63	24.67
962	NYSE	BRFS	Mon, Oct 7, 2013	24.55	24.95	24.51	24.88
961	NYSE	BRFS	Fri, Oct 4, 2013	24.28	24.87	24.25	24.85
960	NYSE	BRFS	Thu, Oct 3, 2013	24.87	24.97	24.21	24.45
959	NYSE	BRFS	Wed, Oct 2, 2013	24.83	25.13	24.82	25.11
958	NYSE	BRFS	Tue, Oct 1, 2013	24.64	24.87	24.52	24.84
957	NYSE	BRFS	Mon, Sep 30, 2013	24.73	24.80	24.43	24.53
956	NYSE	BRFS	Fri, Sep 27, 2013	24.80	24.89	24.51	24.60
955	NYSE	BRFS	Thu, Sep 26, 2013	25.18	25.34	24.87	24.98
954	NYSE	BRFS	Wed, Sep 25, 2013	25.56	25.63	24.96	24.99
953	NYSE	BRFS	Tue, Sep 24, 2013	25.71	25.73	25.36	25.54
952	NYSE	BRFS	Mon, Sep 23, 2013	25.34	25.72	25.31	25.60
951	NYSE	BRFS	Fri, Sep 20, 2013	26.33	26.33	25.43	25.44
950	NYSE	BRFS	Thu, Sep 19, 2013	26.32	26.35	25.67	26.22
949	NYSE	BRFS	Wed, Sep 18, 2013	25.20	26.32	25.18	26.27
948	NYSE	BRFS	Tue, Sep 17, 2013	25.05	25.28	24.92	25.09
947	NYSE	BRFS	Mon, Sep 16, 2013	25.85	25.85	25.07	25.17
946	NYSE	BRFS	Fri, Sep 13, 2013	25.19	25.30	25.04	25.19
945	NYSE	BRFS	Thu, Sep 12, 2013	25.98	25.98	25.11	25.13
944	NYSE	BRFS	Wed, Sep 11, 2013	25.52	25.97	25.36	25.94
943	NYSE	BRFS	Tue, Sep 10, 2013	25.92	25.99	25.25	25.54
942	NYSE	BRFS	Mon, Sep 9, 2013	24.85	25.90	24.81	25.90
941	NYSE	BRFS	Fri, Sep 6, 2013	24.50	24.94	24.42	24.71
940	NYSE	BRFS	Thu, Sep 5, 2013	23.85	24.16	23.72	24.11
939	NYSE	BRFS	Wed, Sep 4, 2013	22.91	23.82	22.89	23.81
938	NYSE	BRFS	Tue, Sep 3, 2013	23.37	23.42	22.89	23.08
937	NYSE	BRFS	Fri, Aug 30, 2013	23.06	23.21	22.46	23.21
936	NYSE	BRFS	Thu, Aug 29, 2013	22.69	23.12	22.57	22.77
935	NYSE	BRFS	Wed, Aug 28, 2013	22.47	22.84	22.25	22.74
934	NYSE	BRFS	Tue, Aug 27, 2013	22.40	22.57	22.25	22.45
933	NYSE	BRFS	Mon, Aug 26, 2013	22.88	22.93	22.59	22.68
932	NYSE	BRFS	Fri, Aug 23, 2013	22.70	22.96	22.52	22.93
931	NYSE	BRFS	Thu, Aug 22, 2013	22.14	22.45	22.03	22.20
930	NYSE	BRFS	Wed, Aug 21, 2013	22.95	23.13	22.19	22.25
929	NYSE	BRFS	Tue, Aug 20, 2013	23.45	23.61	23.26	23.32
928	NYSE	BRFS	Mon, Aug 19, 2013	23.33	23.61	23.12	23.51
927	NYSE	BRFS	Fri, Aug 16, 2013	24.04	24.05	23.43	23.54
926	NYSE	BRFS	Thu, Aug 15, 2013	23.20	24.09	23.12	23.92
925	NYSE	BRFS	Wed, Aug 14, 2013	23.00	23.54	22.95	23.24
924	NYSE	BRFS	Tue, Aug 13, 2013	22.28	22.68	22.25	22.68
923	NYSE	BRFS	Mon, Aug 12, 2013	22.75	23.03	22.29	22.44
922	NYSE	BRFS	Fri, Aug 9, 2013	21.92	22.42	21.90	22.27
921	NYSE	BRFS	Thu, Aug 8, 2013	21.33	21.89	21.14	21.81
920	NYSE	BRFS	Wed, Aug 7, 2013	21.16	21.23	20.98	21.00
919	NYSE	BRFS	Tue, Aug 6, 2013	21.67	21.67	21.20	21.28
918	NYSE	BRFS	Mon, Aug 5, 2013	21.98	22.02	21.63	21.68
917	NYSE	BRFS	Fri, Aug 2, 2013	21.68	22.34	21.66	22.16
916	NYSE	BRFS	Thu, Aug 1, 2013	21.55	21.76	21.34	21.73
915	NYSE	BRFS	Wed, Jul 31, 2013	21.44	21.61	21.17	21.43
914	NYSE	BRFS	Tue, Jul 30, 2013	21.57	21.62	21.31	21.60
913	NYSE	BRFS	Mon, Jul 29, 2013	21.41	21.76	21.39	21.56
912	NYSE	BRFS	Fri, Jul 26, 2013	21.65	21.66	21.25	21.39
911	NYSE	BRFS	Thu, Jul 25, 2013	21.23	21.81	21.23	21.78
910	NYSE	BRFS	Wed, Jul 24, 2013	21.78	21.84	21.15	21.37
909	NYSE	BRFS	Tue, Jul 23, 2013	21.74	22.07	21.73	21.84
908	NYSE	BRFS	Mon, Jul 22, 2013	21.58	21.86	21.45	21.73
907	NYSE	BRFS	Fri, Jul 19, 2013	21.51	21.60	21.41	21.55
906	NYSE	BRFS	Thu, Jul 18, 2013	21.54	21.75	21.52	21.61
905	NYSE	BRFS	Wed, Jul 17, 2013	21.50	21.66	21.39	21.60
904	NYSE	BRFS	Tue, Jul 16, 2013	21.49	21.50	21.13	21.37
903	NYSE	BRFS	Mon, Jul 15, 2013	21.32	21.69	21.29	21.57
902	NYSE	BRFS	Fri, Jul 12, 2013	21.56	21.62	21.04	21.32
901	NYSE	BRFS	Thu, Jul 11, 2013	21.46	21.55	21.13	21.53
900	NYSE	BRFS	Wed, Jul 10, 2013	20.97	21.53	20.95	21.13
899	NYSE	BRFS	Tue, Jul 9, 2013	21.11	21.27	20.99	21.11
898	NYSE	BRFS	Mon, Jul 8, 2013	21.22	21.33	20.95	20.99
897	NYSE	BRFS	Fri, Jul 5, 2013	21.01	21.05	20.74	21.00
896	NYSE	BRFS	Wed, Jul 3, 2013	20.88	21.42	20.86	21.31
895	NYSE	BRFS	Tue, Jul 2, 2013	21.62	21.79	21.12	21.21
894	NYSE	BRFS	Mon, Jul 1, 2013	21.70	21.94	21.53	21.75
893	NYSE	BRFS	Fri, Jun 28, 2013	21.69	21.81	21.43	21.71
892	NYSE	BRFS	Thu, Jun 27, 2013	22.16	22.46	22.02	22.06
891	NYSE	BRFS	Wed, Jun 26, 2013	21.40	21.76	21.25	21.72
890	NYSE	BRFS	Tue, Jun 25, 2013	21.11	21.23	20.68	21.12
889	NYSE	BRFS	Mon, Jun 24, 2013	20.60	21.19	20.36	20.94
888	NYSE	BRFS	Fri, Jun 21, 2013	20.77	21.03	20.36	20.82
887	NYSE	BRFS	Thu, Jun 20, 2013	19.95	20.51	19.70	20.49
886	NYSE	BRFS	Wed, Jun 19, 2013	21.34	21.45	20.65	20.71
885	NYSE	BRFS	Tue, Jun 18, 2013	21.41	21.61	21.28	21.39
884	NYSE	BRFS	Mon, Jun 17, 2013	21.61	21.83	21.25	21.40
883	NYSE	BRFS	Fri, Jun 14, 2013	21.79	21.94	21.46	21.49
882	NYSE	BRFS	Thu, Jun 13, 2013	21.70	21.90	21.61	21.68
881	NYSE	BRFS	Wed, Jun 12, 2013	22.05	22.10	21.65	21.74
880	NYSE	BRFS	Tue, Jun 11, 2013	21.86	22.23	21.75	22.02
879	NYSE	BRFS	Mon, Jun 10, 2013	22.53	22.73	22.32	22.49
878	NYSE	BRFS	Fri, Jun 7, 2013	22.74	23.34	22.71	23.12
877	NYSE	BRFS	Thu, Jun 6, 2013	22.98	23.03	22.65	22.96
876	NYSE	BRFS	Wed, Jun 5, 2013	23.13	23.21	22.66	22.80
875	NYSE	BRFS	Tue, Jun 4, 2013	23.35	23.46	22.93	23.13
874	NYSE	BRFS	Mon, Jun 3, 2013	23.30	23.45	23.00	23.36
873	NYSE	BRFS	Fri, May 31, 2013	23.45	23.61	22.92	23.33
872	NYSE	BRFS	Thu, May 30, 2013	23.65	24.12	23.57	23.86
871	NYSE	BRFS	Wed, May 29, 2013	23.80	24.14	23.50	23.55
870	NYSE	BRFS	Tue, May 28, 2013	24.10	24.22	23.76	23.89
869	NYSE	BRFS	Fri, May 24, 2013	23.88	24.04	23.70	23.96
868	NYSE	BRFS	Thu, May 23, 2013	23.54	23.86	23.34	23.86
867	NYSE	BRFS	Wed, May 22, 2013	24.28	24.37	23.64	23.80
866	NYSE	BRFS	Tue, May 21, 2013	24.28	24.38	24.14	24.34
865	NYSE	BRFS	Mon, May 20, 2013	24.49	24.53	24.19	24.28
864	NYSE	BRFS	Fri, May 17, 2013	24.54	24.56	24.15	24.30
863	NYSE	BRFS	Thu, May 16, 2013	24.51	24.67	24.36	24.49
862	NYSE	BRFS	Wed, May 15, 2013	24.72	24.80	24.49	24.51
861	NYSE	BRFS	Tue, May 14, 2013	24.46	24.89	24.45	24.76
860	NYSE	BRFS	Mon, May 13, 2013	24.55	24.69	24.34	24.54
859	NYSE	BRFS	Fri, May 10, 2013	24.40	24.82	24.40	24.60
858	NYSE	BRFS	Thu, May 9, 2013	24.52	24.74	24.34	24.47
857	NYSE	BRFS	Wed, May 8, 2013	24.25	24.47	24.25	24.34
856	NYSE	BRFS	Tue, May 7, 2013	24.56	24.74	24.20	24.36
855	NYSE	BRFS	Mon, May 6, 2013	24.24	24.53	24.15	24.52
854	NYSE	BRFS	Fri, May 3, 2013	24.57	24.61	24.20	24.25
853	NYSE	BRFS	Thu, May 2, 2013	24.78	24.89	24.40	24.46
852	NYSE	BRFS	Wed, May 1, 2013	24.83	24.85	24.45	24.66
851	NYSE	BRFS	Tue, Apr 30, 2013	24.67	24.83	24.29	24.83
850	NYSE	BRFS	Mon, Apr 29, 2013	23.96	24.02	23.72	23.89
849	NYSE	BRFS	Fri, Apr 26, 2013	24.24	24.37	23.76	23.92
848	NYSE	BRFS	Thu, Apr 25, 2013	23.82	24.39	23.82	24.33
847	NYSE	BRFS	Wed, Apr 24, 2013	23.98	24.24	23.80	23.98
846	NYSE	BRFS	Tue, Apr 23, 2013	24.00	24.21	23.76	24.00
845	NYSE	BRFS	Mon, Apr 22, 2013	23.83	24.07	23.54	24.01
844	NYSE	BRFS	Fri, Apr 19, 2013	23.86	24.24	23.80	24.04
843	NYSE	BRFS	Thu, Apr 18, 2013	22.83	23.90	22.73	23.71
842	NYSE	BRFS	Wed, Apr 17, 2013	23.08	23.17	22.69	22.88
841	NYSE	BRFS	Tue, Apr 16, 2013	22.83	23.24	22.82	23.16
840	NYSE	BRFS	Mon, Apr 15, 2013	23.07	23.48	22.72	22.85
839	NYSE	BRFS	Fri, Apr 12, 2013	23.66	23.76	23.09	23.42
838	NYSE	BRFS	Thu, Apr 11, 2013	23.27	23.72	23.17	23.60
837	NYSE	BRFS	Wed, Apr 10, 2013	23.02	23.33	22.90	22.99
836	NYSE	BRFS	Tue, Apr 9, 2013	23.02	23.06	22.58	22.66
835	NYSE	BRFS	Mon, Apr 8, 2013	22.40	22.84	22.17	22.83
834	NYSE	BRFS	Fri, Apr 5, 2013	22.17	22.24	21.74	22.18
833	NYSE	BRFS	Thu, Apr 4, 2013	22.22	22.34	22.08	22.21
832	NYSE	BRFS	Wed, Apr 3, 2013	22.39	22.54	21.90	22.17
831	NYSE	BRFS	Tue, Apr 2, 2013	22.60	22.75	22.30	22.43
830	NYSE	BRFS	Mon, Apr 1, 2013	22.10	22.78	21.92	22.32
829	NYSE	BRFS	Thu, Mar 28, 2013	22.20	22.21	21.81	22.11
828	NYSE	BRFS	Wed, Mar 27, 2013	21.75	22.17	21.61	22.11
827	NYSE	BRFS	Tue, Mar 26, 2013	21.48	21.78	21.46	21.65
826	NYSE	BRFS	Mon, Mar 25, 2013	21.47	21.79	21.31	21.37
825	NYSE	BRFS	Fri, Mar 22, 2013	21.39	21.47	21.28	21.46
824	NYSE	BRFS	Thu, Mar 21, 2013	21.50	21.63	21.41	21.42
823	NYSE	BRFS	Wed, Mar 20, 2013	21.64	21.71	21.47	21.64
822	NYSE	BRFS	Tue, Mar 19, 2013	21.64	21.72	21.31	21.51
821	NYSE	BRFS	Mon, Mar 18, 2013	21.75	21.75	21.43	21.46
820	NYSE	BRFS	Fri, Mar 15, 2013	21.39	22.03	21.29	21.77
819	NYSE	BRFS	Thu, Mar 14, 2013	21.92	22.30	21.84	21.93
818	NYSE	BRFS	Wed, Mar 13, 2013	22.29	22.42	21.77	21.79
817	NYSE	BRFS	Tue, Mar 12, 2013	21.62	22.39	21.61	22.14
816	NYSE	BRFS	Mon, Mar 11, 2013	22.81	22.82	21.90	21.94
815	NYSE	BRFS	Fri, Mar 8, 2013	22.80	23.24	22.78	23.11
814	NYSE	BRFS	Thu, Mar 7, 2013	22.45	23.10	22.42	22.78
813	NYSE	BRFS	Wed, Mar 6, 2013	22.54	22.54	22.09	22.24
812	NYSE	BRFS	Tue, Mar 5, 2013	22.53	22.66	22.18	22.54
811	NYSE	BRFS	Mon, Mar 4, 2013	21.56	22.05	21.53	21.99
810	NYSE	BRFS	Fri, Mar 1, 2013	21.48	21.68	21.36	21.60
809	NYSE	BRFS	Thu, Feb 28, 2013	21.81	21.90	21.59	21.59
808	NYSE	BRFS	Wed, Feb 27, 2013	21.54	21.93	21.54	21.83
807	NYSE	BRFS	Tue, Feb 26, 2013	21.44	21.68	21.43	21.52
806	NYSE	BRFS	Mon, Feb 25, 2013	21.87	21.99	21.23	21.25
805	NYSE	BRFS	Fri, Feb 22, 2013	22.00	22.14	21.70	22.04
804	NYSE	BRFS	Thu, Feb 21, 2013	21.40	21.47	20.77	20.99
803	NYSE	BRFS	Wed, Feb 20, 2013	21.80	21.84	21.29	21.38
802	NYSE	BRFS	Tue, Feb 19, 2013	21.39	21.85	21.38	21.64
801	NYSE	BRFS	Fri, Feb 15, 2013	21.03	21.18	20.94	21.08
800	NYSE	BRFS	Thu, Feb 14, 2013	21.23	21.35	21.11	21.26
799	NYSE	BRFS	Wed, Feb 13, 2013	20.90	21.31	20.90	21.25
798	NYSE	BRFS	Tue, Feb 12, 2013	21.11	21.24	20.94	21.23
797	NYSE	BRFS	Mon, Feb 11, 2013	20.89	21.10	20.81	21.09
796	NYSE	BRFS	Fri, Feb 8, 2013	21.23	21.33	20.81	20.85
795	NYSE	BRFS	Thu, Feb 7, 2013	21.59	21.71	21.21	21.31
794	NYSE	BRFS	Wed, Feb 6, 2013	21.46	21.57	21.26	21.41
793	NYSE	BRFS	Tue, Feb 5, 2013	21.62	21.80	21.58	21.75
792	NYSE	BRFS	Mon, Feb 4, 2013	21.56	21.64	21.44	21.54
791	NYSE	BRFS	Fri, Feb 1, 2013	21.72	21.73	21.40	21.55
790	NYSE	BRFS	Thu, Jan 31, 2013	22.19	22.36	22.02	22.20
789	NYSE	BRFS	Wed, Jan 30, 2013	22.08	22.31	21.94	22.27
788	NYSE	BRFS	Tue, Jan 29, 2013	22.69	22.75	22.56	22.64
787	NYSE	BRFS	Mon, Jan 28, 2013	22.55	22.60	22.32	22.54
786	NYSE	BRFS	Fri, Jan 25, 2013	22.61	22.81	22.50	22.75
785	NYSE	BRFS	Thu, Jan 24, 2013	22.54	22.71	22.39	22.61
784	NYSE	BRFS	Wed, Jan 23, 2013	22.28	22.63	22.27	22.60
783	NYSE	BRFS	Tue, Jan 22, 2013	22.02	22.15	21.88	22.14
782	NYSE	BRFS	Fri, Jan 18, 2013	22.40	22.42	22.07	22.27
781	NYSE	BRFS	Thu, Jan 17, 2013	22.10	22.49	22.00	22.27
780	NYSE	BRFS	Wed, Jan 16, 2013	21.49	21.65	21.37	21.62
779	NYSE	BRFS	Tue, Jan 15, 2013	21.70	21.78	21.47	21.73
778	NYSE	BRFS	Mon, Jan 14, 2013	22.23	22.41	22.03	22.14
777	NYSE	BRFS	Fri, Jan 11, 2013	22.43	22.43	21.97	22.14
776	NYSE	BRFS	Thu, Jan 10, 2013	22.23	22.29	21.87	22.09
775	NYSE	BRFS	Wed, Jan 9, 2013	22.26	22.52	21.99	22.12
774	NYSE	BRFS	Tue, Jan 8, 2013	21.83	21.83	21.49	21.62
773	NYSE	BRFS	Mon, Jan 7, 2013	21.38	21.87	21.34	21.76
772	NYSE	BRFS	Fri, Jan 4, 2013	21.24	21.73	21.12	21.59
771	NYSE	BRFS	Thu, Jan 3, 2013	21.15	21.45	21.06	21.32
770	NYSE	BRFS	Wed, Jan 2, 2013	20.68	21.31	20.61	21.31
769	NYSE	BRFS	Mon, Dec 31, 2012	20.59	21.12	20.46	21.11
768	NYSE	BRFS	Fri, Dec 28, 2012	20.97	21.01	20.63	20.64
767	NYSE	BRFS	Thu, Dec 27, 2012	20.86	20.97	20.66	20.83
766	NYSE	BRFS	Wed, Dec 26, 2012	20.77	21.02	20.67	20.73
765	NYSE	BRFS	Mon, Dec 24, 2012	20.39	20.48	20.19	20.33
764	NYSE	BRFS	Fri, Dec 21, 2012	20.31	20.63	20.26	20.31
763	NYSE	BRFS	Thu, Dec 20, 2012	20.29	20.55	20.28	20.50
762	NYSE	BRFS	Wed, Dec 19, 2012	20.00	20.33	19.96	20.19
761	NYSE	BRFS	Tue, Dec 18, 2012	19.70	20.02	19.56	19.85
760	NYSE	BRFS	Mon, Dec 17, 2012	19.55	19.67	19.53	19.65
759	NYSE	BRFS	Fri, Dec 14, 2012	19.44	19.69	19.40	19.50
758	NYSE	BRFS	Thu, Dec 13, 2012	19.60	19.67	19.35	19.42
757	NYSE	BRFS	Wed, Dec 12, 2012	19.34	19.77	19.17	19.51
756	NYSE	BRFS	Tue, Dec 11, 2012	18.60	19.42	18.58	19.34
755	NYSE	BRFS	Mon, Dec 10, 2012	18.60	18.81	18.49	18.78
754	NYSE	BRFS	Fri, Dec 7, 2012	18.82	18.87	18.53	18.82
753	NYSE	BRFS	Thu, Dec 6, 2012	18.68	19.00	18.68	18.96
752	NYSE	BRFS	Wed, Dec 5, 2012	18.54	18.76	18.47	18.68
751	NYSE	BRFS	Tue, Dec 4, 2012	18.47	18.57	18.40	18.54
750	NYSE	BRFS	Mon, Dec 3, 2012	18.48	18.59	18.22	18.22
749	NYSE	BRFS	Fri, Nov 30, 2012	18.21	18.43	18.09	18.35
748	NYSE	BRFS	Thu, Nov 29, 2012	18.38	18.53	18.20	18.48
747	NYSE	BRFS	Wed, Nov 28, 2012	18.70	18.86	18.61	18.84
746	NYSE	BRFS	Tue, Nov 27, 2012	19.11	19.22	18.74	18.81
745	NYSE	BRFS	Mon, Nov 26, 2012	19.01	19.25	18.96	19.07
744	NYSE	BRFS	Fri, Nov 23, 2012	18.69	18.90	18.61	18.82
743	NYSE	BRFS	Wed, Nov 21, 2012	18.67	18.83	18.54	18.82
742	NYSE	BRFS	Tue, Nov 20, 2012	18.50	18.82	18.48	18.75
741	NYSE	BRFS	Mon, Nov 19, 2012	18.19	18.55	18.10	18.55
740	NYSE	BRFS	Fri, Nov 16, 2012	17.96	18.01	17.66	17.80
739	NYSE	BRFS	Thu, Nov 15, 2012	17.76	18.02	17.65	17.85
738	NYSE	BRFS	Wed, Nov 14, 2012	18.25	18.31	17.93	17.96
737	NYSE	BRFS	Tue, Nov 13, 2012	18.15	18.45	17.94	18.30
736	NYSE	BRFS	Mon, Nov 12, 2012	17.85	17.92	17.75	17.86
735	NYSE	BRFS	Fri, Nov 9, 2012	17.80	18.04	17.78	17.95
734	NYSE	BRFS	Thu, Nov 8, 2012	18.42	18.47	18.07	18.24
733	NYSE	BRFS	Wed, Nov 7, 2012	18.55	18.58	18.37	18.45
732	NYSE	BRFS	Tue, Nov 6, 2012	18.49	18.62	18.45	18.58
731	NYSE	BRFS	Mon, Nov 5, 2012	18.45	18.60	18.33	18.45
730	NYSE	BRFS	Fri, Nov 2, 2012	18.55	18.81	18.45	18.48
729	NYSE	BRFS	Thu, Nov 1, 2012	18.18	18.50	18.16	18.44
728	NYSE	BRFS	Wed, Oct 31, 2012	18.28	18.41	18.13	18.32
727	NYSE	BRFS	Fri, Oct 26, 2012	18.62	18.64	18.42	18.56
726	NYSE	BRFS	Thu, Oct 25, 2012	18.95	18.95	18.63	18.70
725	NYSE	BRFS	Wed, Oct 24, 2012	18.63	18.78	18.51	18.57
724	NYSE	BRFS	Tue, Oct 23, 2012	18.49	18.59	18.40	18.55
723	NYSE	BRFS	Mon, Oct 22, 2012	18.38	18.68	18.35	18.67
722	NYSE	BRFS	Fri, Oct 19, 2012	18.41	18.42	18.14	18.19
721	NYSE	BRFS	Thu, Oct 18, 2012	18.32	18.38	18.09	18.35
720	NYSE	BRFS	Wed, Oct 17, 2012	18.27	18.32	18.12	18.22
719	NYSE	BRFS	Tue, Oct 16, 2012	18.32	18.43	18.24	18.37
718	NYSE	BRFS	Mon, Oct 15, 2012	18.12	18.28	18.07	18.25
717	NYSE	BRFS	Fri, Oct 12, 2012	18.08	18.39	18.08	18.13
716	NYSE	BRFS	Thu, Oct 11, 2012	18.14	18.18	18.05	18.12
715	NYSE	BRFS	Wed, Oct 10, 2012	18.01	18.12	17.89	18.07
714	NYSE	BRFS	Tue, Oct 9, 2012	18.01	18.09	17.80	17.91
713	NYSE	BRFS	Mon, Oct 8, 2012	17.99	18.20	17.91	18.07
712	NYSE	BRFS	Fri, Oct 5, 2012	18.10	18.40	17.99	18.04
711	NYSE	BRFS	Thu, Oct 4, 2012	17.79	17.87	17.64	17.84
710	NYSE	BRFS	Wed, Oct 3, 2012	17.70	17.73	17.51	17.65
709	NYSE	BRFS	Tue, Oct 2, 2012	17.65	17.76	17.57	17.64
708	NYSE	BRFS	Mon, Oct 1, 2012	17.40	17.78	17.27	17.62
707	NYSE	BRFS	Fri, Sep 28, 2012	16.97	17.32	16.83	17.30
706	NYSE	BRFS	Thu, Sep 27, 2012	17.64	17.76	17.44	17.65
705	NYSE	BRFS	Wed, Sep 26, 2012	17.46	17.81	17.25	17.63
704	NYSE	BRFS	Tue, Sep 25, 2012	17.69	17.71	17.40	17.50
703	NYSE	BRFS	Mon, Sep 24, 2012	17.50	17.73	17.27	17.59
702	NYSE	BRFS	Fri, Sep 21, 2012	17.53	17.58	17.35	17.37
701	NYSE	BRFS	Thu, Sep 20, 2012	17.68	17.68	17.45	17.49
700	NYSE	BRFS	Wed, Sep 19, 2012	17.75	17.84	17.65	17.73
699	NYSE	BRFS	Tue, Sep 18, 2012	17.60	17.73	17.53	17.65
698	NYSE	BRFS	Mon, Sep 17, 2012	17.80	17.87	17.49	17.64
697	NYSE	BRFS	Fri, Sep 14, 2012	17.43	18.10	17.42	18.01
696	NYSE	BRFS	Thu, Sep 13, 2012	16.88	17.38	16.67	17.30
695	NYSE	BRFS	Wed, Sep 12, 2012	16.47	16.85	16.47	16.82
694	NYSE	BRFS	Tue, Sep 11, 2012	16.29	16.40	16.20	16.35
693	NYSE	BRFS	Mon, Sep 10, 2012	16.30	16.50	16.13	16.18
692	NYSE	BRFS	Fri, Sep 7, 2012	16.26	16.46	16.11	16.13
691	NYSE	BRFS	Thu, Sep 6, 2012	16.10	16.19	15.96	16.19
690	NYSE	BRFS	Wed, Sep 5, 2012	16.25	16.26	16.11	16.17
689	NYSE	BRFS	Tue, Sep 4, 2012	16.25	16.25	16.03	16.16
688	NYSE	BRFS	Fri, Aug 31, 2012	16.05	16.16	15.87	16.11
687	NYSE	BRFS	Thu, Aug 30, 2012	16.01	16.08	15.72	15.83
686	NYSE	BRFS	Wed, Aug 29, 2012	16.34	16.37	15.98	16.14
685	NYSE	BRFS	Tue, Aug 28, 2012	16.43	16.60	16.32	16.43
684	NYSE	BRFS	Mon, Aug 27, 2012	16.28	16.43	16.26	16.30
683	NYSE	BRFS	Fri, Aug 24, 2012	16.29	16.54	16.25	16.51
682	NYSE	BRFS	Thu, Aug 23, 2012	16.37	16.57	16.07	16.53
681	NYSE	BRFS	Wed, Aug 22, 2012	16.05	16.23	15.85	16.12
680	NYSE	BRFS	Tue, Aug 21, 2012	15.69	16.09	15.57	16.09
679	NYSE	BRFS	Mon, Aug 20, 2012	15.40	15.43	15.23	15.35
678	NYSE	BRFS	Fri, Aug 17, 2012	15.28	15.37	15.09	15.26
677	NYSE	BRFS	Thu, Aug 16, 2012	14.97	15.40	14.89	15.34
676	NYSE	BRFS	Wed, Aug 15, 2012	14.64	14.97	14.57	14.91
675	NYSE	BRFS	Tue, Aug 14, 2012	14.66	14.87	14.52	14.72
674	NYSE	BRFS	Mon, Aug 13, 2012	14.68	14.82	14.40	14.53
673	NYSE	BRFS	Fri, Aug 10, 2012	14.73	14.89	14.58	14.86
672	NYSE	BRFS	Thu, Aug 9, 2012	15.06	15.19	14.72	14.81
671	NYSE	BRFS	Wed, Aug 8, 2012	14.67	15.08	14.64	15.03
670	NYSE	BRFS	Tue, Aug 7, 2012	14.77	14.94	14.61	14.70
669	NYSE	BRFS	Mon, Aug 6, 2012	14.48	14.86	14.41	14.72
668	NYSE	BRFS	Fri, Aug 3, 2012	14.27	14.56	14.13	14.43
667	NYSE	BRFS	Thu, Aug 2, 2012	13.94	14.07	13.77	13.80
666	NYSE	BRFS	Wed, Aug 1, 2012	14.44	14.46	14.09	14.21
665	NYSE	BRFS	Tue, Jul 31, 2012	14.51	14.61	14.27	14.38
664	NYSE	BRFS	Mon, Jul 30, 2012	14.20	14.56	14.07	14.55
663	NYSE	BRFS	Fri, Jul 27, 2012	13.96	14.54	13.91	14.31
662	NYSE	BRFS	Thu, Jul 26, 2012	13.93	13.96	13.69	13.89
661	NYSE	BRFS	Wed, Jul 25, 2012	14.02	14.07	13.69	13.70
660	NYSE	BRFS	Tue, Jul 24, 2012	14.09	14.10	13.74	13.84
659	NYSE	BRFS	Mon, Jul 23, 2012	14.03	14.14	13.91	14.07
658	NYSE	BRFS	Fri, Jul 20, 2012	14.55	14.63	14.37	14.49
657	NYSE	BRFS	Thu, Jul 19, 2012	14.25	14.90	14.25	14.62
656	NYSE	BRFS	Wed, Jul 18, 2012	14.17	14.28	14.09	14.19
655	NYSE	BRFS	Tue, Jul 17, 2012	13.90	14.32	13.80	14.09
654	NYSE	BRFS	Mon, Jul 16, 2012	13.99	14.00	13.77	13.78
653	NYSE	BRFS	Fri, Jul 13, 2012	13.87	14.09	13.74	13.89
652	NYSE	BRFS	Thu, Jul 12, 2012	13.82	13.89	13.61	13.78
651	NYSE	BRFS	Wed, Jul 11, 2012	14.00	14.11	13.78	13.96
650	NYSE	BRFS	Tue, Jul 10, 2012	14.62	14.65	14.12	14.20
649	NYSE	BRFS	Mon, Jul 9, 2012	14.50	14.60	14.36	14.49
648	NYSE	BRFS	Fri, Jul 6, 2012	14.75	14.77	14.48	14.56
647	NYSE	BRFS	Thu, Jul 5, 2012	14.90	14.98	14.56	14.88
646	NYSE	BRFS	Tue, Jul 3, 2012	15.11	15.23	14.92	15.20
645	NYSE	BRFS	Mon, Jul 2, 2012	15.30	15.30	15.13	15.16
644	NYSE	BRFS	Fri, Jun 29, 2012	15.19	15.36	15.05	15.19
643	NYSE	BRFS	Thu, Jun 28, 2012	14.90	14.94	14.65	14.92
642	NYSE	BRFS	Wed, Jun 27, 2012	14.99	15.16	14.89	14.95
641	NYSE	BRFS	Tue, Jun 26, 2012	15.06	15.17	14.88	14.92
640	NYSE	BRFS	Mon, Jun 25, 2012	15.09	15.25	14.96	15.17
639	NYSE	BRFS	Fri, Jun 22, 2012	15.51	15.56	15.16	15.19
638	NYSE	BRFS	Thu, Jun 21, 2012	16.27	16.50	15.45	15.47
637	NYSE	BRFS	Wed, Jun 20, 2012	16.45	16.57	16.30	16.43
636	NYSE	BRFS	Tue, Jun 19, 2012	16.25	16.70	16.18	16.51
635	NYSE	BRFS	Mon, Jun 18, 2012	15.94	16.24	15.82	16.13
634	NYSE	BRFS	Fri, Jun 15, 2012	16.36	16.42	16.07	16.34
633	NYSE	BRFS	Thu, Jun 14, 2012	15.98	16.32	15.91	16.29
632	NYSE	BRFS	Wed, Jun 13, 2012	15.78	16.21	15.70	15.87
631	NYSE	BRFS	Tue, Jun 12, 2012	15.87	15.93	15.75	15.87
630	NYSE	BRFS	Mon, Jun 11, 2012	16.23	16.27	15.75	15.79
629	NYSE	BRFS	Fri, Jun 8, 2012	15.84	16.38	15.78	16.16
628	NYSE	BRFS	Thu, Jun 7, 2012	16.24	16.33	15.88	15.93
627	NYSE	BRFS	Wed, Jun 6, 2012	15.58	16.04	15.55	15.97
626	NYSE	BRFS	Tue, Jun 5, 2012	15.70	15.80	15.50	15.52
625	NYSE	BRFS	Mon, Jun 4, 2012	15.15	15.66	15.04	15.52
624	NYSE	BRFS	Fri, Jun 1, 2012	15.34	15.43	14.83	14.92
623	NYSE	BRFS	Thu, May 31, 2012	15.53	15.69	15.35	15.57
622	NYSE	BRFS	Wed, May 30, 2012	15.72	15.87	15.48	15.51
621	NYSE	BRFS	Tue, May 29, 2012	16.65	16.65	15.97	16.08
620	NYSE	BRFS	Fri, May 25, 2012	15.86	16.18	15.79	16.09
619	NYSE	BRFS	Thu, May 24, 2012	15.97	16.05	15.51	15.83
618	NYSE	BRFS	Wed, May 23, 2012	15.79	15.93	15.47	15.86
617	NYSE	BRFS	Tue, May 22, 2012	16.19	16.19	15.76	15.86
616	NYSE	BRFS	Mon, May 21, 2012	15.92	16.26	15.92	16.13
615	NYSE	BRFS	Fri, May 18, 2012	16.50	16.50	15.94	16.12
614	NYSE	BRFS	Thu, May 17, 2012	16.61	16.69	16.36	16.40
613	NYSE	BRFS	Wed, May 16, 2012	16.60	16.67	16.39	16.55
612	NYSE	BRFS	Tue, May 15, 2012	16.76	16.98	16.44	16.46
611	NYSE	BRFS	Mon, May 14, 2012	16.92	17.09	16.75	16.79
610	NYSE	BRFS	Fri, May 11, 2012	17.39	17.60	17.34	17.35
609	NYSE	BRFS	Thu, May 10, 2012	17.30	17.58	17.27	17.40
608	NYSE	BRFS	Wed, May 9, 2012	17.07	17.23	16.81	17.08
607	NYSE	BRFS	Tue, May 8, 2012	17.62	17.67	17.20	17.31
606	NYSE	BRFS	Mon, May 7, 2012	17.79	17.87	17.60	17.78
605	NYSE	BRFS	Fri, May 4, 2012	17.86	17.93	17.71	17.80
604	NYSE	BRFS	Thu, May 3, 2012	17.77	17.93	17.66	17.88
603	NYSE	BRFS	Wed, May 2, 2012	18.09	18.12	17.81	17.88
602	NYSE	BRFS	Tue, May 1, 2012	18.35	18.61	18.18	18.30
601	NYSE	BRFS	Mon, Apr 30, 2012	18.52	18.64	18.26	18.43
600	NYSE	BRFS	Fri, Apr 27, 2012	19.19	19.24	18.96	19.12
599	NYSE	BRFS	Thu, Apr 26, 2012	18.83	19.21	18.81	19.11
598	NYSE	BRFS	Wed, Apr 25, 2012	19.13	19.26	18.91	19.09
597	NYSE	BRFS	Tue, Apr 24, 2012	18.41	19.13	18.38	19.00
596	NYSE	BRFS	Mon, Apr 23, 2012	18.24	18.57	18.21	18.49
595	NYSE	BRFS	Fri, Apr 20, 2012	18.87	19.02	18.73	18.82
594	NYSE	BRFS	Thu, Apr 19, 2012	18.29	18.64	18.23	18.63
593	NYSE	BRFS	Wed, Apr 18, 2012	18.86	18.86	18.20	18.37
592	NYSE	BRFS	Tue, Apr 17, 2012	18.81	18.95	18.66	18.87
591	NYSE	BRFS	Mon, Apr 16, 2012	18.74	18.75	18.54	18.62
590	NYSE	BRFS	Fri, Apr 13, 2012	18.94	18.98	18.44	18.62
589	NYSE	BRFS	Thu, Apr 12, 2012	19.10	19.43	18.89	19.02
588	NYSE	BRFS	Wed, Apr 11, 2012	19.26	19.27	18.79	18.95
587	NYSE	BRFS	Tue, Apr 10, 2012	19.24	19.33	18.96	18.99
586	NYSE	BRFS	Mon, Apr 9, 2012	19.31	19.42	19.24	19.35
585	NYSE	BRFS	Thu, Apr 5, 2012	19.57	19.58	19.37	19.45
584	NYSE	BRFS	Wed, Apr 4, 2012	19.76	19.78	19.52	19.67
583	NYSE	BRFS	Tue, Apr 3, 2012	20.08	20.12	19.79	19.92
582	NYSE	BRFS	Mon, Apr 2, 2012	20.15	20.15	19.53	19.98
581	NYSE	BRFS	Fri, Mar 30, 2012	20.51	20.56	19.97	20.01
580	NYSE	BRFS	Thu, Mar 29, 2012	20.46	20.68	20.31	20.62
579	NYSE	BRFS	Wed, Mar 28, 2012	20.54	20.70	20.34	20.57
578	NYSE	BRFS	Tue, Mar 27, 2012	20.57	20.84	20.57	20.62
577	NYSE	BRFS	Mon, Mar 26, 2012	20.24	20.72	20.20	20.65
576	NYSE	BRFS	Fri, Mar 23, 2012	19.65	20.21	19.55	19.99
575	NYSE	BRFS	Thu, Mar 22, 2012	20.33	20.37	20.14	20.30
574	NYSE	BRFS	Wed, Mar 21, 2012	20.48	20.58	20.22	20.52
573	NYSE	BRFS	Tue, Mar 20, 2012	20.96	21.02	20.69	20.78
572	NYSE	BRFS	Mon, Mar 19, 2012	21.19	21.33	21.00	21.17
571	NYSE	BRFS	Fri, Mar 16, 2012	21.47	21.70	21.20	21.40
570	NYSE	BRFS	Thu, Mar 15, 2012	21.27	21.46	21.20	21.46
569	NYSE	BRFS	Wed, Mar 14, 2012	21.01	21.35	20.90	21.25
568	NYSE	BRFS	Tue, Mar 13, 2012	20.68	21.28	20.59	21.23
567	NYSE	BRFS	Mon, Mar 12, 2012	20.46	20.74	20.26	20.66
566	NYSE	BRFS	Fri, Mar 9, 2012	20.41	20.83	20.37	20.58
565	NYSE	BRFS	Thu, Mar 8, 2012	20.30	20.74	20.21	20.60
564	NYSE	BRFS	Wed, Mar 7, 2012	19.83	20.20	19.77	20.19
563	NYSE	BRFS	Tue, Mar 6, 2012	19.99	19.99	19.63	19.82
562	NYSE	BRFS	Mon, Mar 5, 2012	20.39	20.40	20.18	20.36
561	NYSE	BRFS	Fri, Mar 2, 2012	21.00	21.14	20.39	20.54
560	NYSE	BRFS	Thu, Mar 1, 2012	21.04	21.21	20.95	21.19
559	NYSE	BRFS	Wed, Feb 29, 2012	20.87	21.13	20.41	20.91
558	NYSE	BRFS	Tue, Feb 28, 2012	21.04	21.17	20.93	21.15
557	NYSE	BRFS	Mon, Feb 27, 2012	20.59	20.98	20.50	20.89
556	NYSE	BRFS	Fri, Feb 24, 2012	20.61	20.73	20.43	20.61
555	NYSE	BRFS	Thu, Feb 23, 2012	20.83	20.83	20.32	20.43
554	NYSE	BRFS	Wed, Feb 22, 2012	20.85	20.97	20.46	20.92
553	NYSE	BRFS	Tue, Feb 21, 2012	21.27	21.36	20.61	20.85
552	NYSE	BRFS	Fri, Feb 17, 2012	20.79	21.24	20.70	21.16
551	NYSE	BRFS	Thu, Feb 16, 2012	19.83	20.55	19.82	20.50
550	NYSE	BRFS	Wed, Feb 15, 2012	20.10	20.11	19.83	19.91
549	NYSE	BRFS	Tue, Feb 14, 2012	19.69	19.85	19.42	19.55
548	NYSE	BRFS	Mon, Feb 13, 2012	20.04	20.06	19.81	19.93
547	NYSE	BRFS	Fri, Feb 10, 2012	19.72	19.85	19.61	19.83
546	NYSE	BRFS	Thu, Feb 9, 2012	19.31	19.56	19.00	19.55
545	NYSE	BRFS	Wed, Feb 8, 2012	19.59	19.63	19.26	19.40
544	NYSE	BRFS	Tue, Feb 7, 2012	20.01	20.09	19.63	19.66
543	NYSE	BRFS	Mon, Feb 6, 2012	20.21	20.41	19.90	19.94
542	NYSE	BRFS	Fri, Feb 3, 2012	20.52	20.55	20.13	20.16
541	NYSE	BRFS	Thu, Feb 2, 2012	20.68	20.68	20.28	20.35
540	NYSE	BRFS	Wed, Feb 1, 2012	20.28	20.79	20.26	20.55
539	NYSE	BRFS	Tue, Jan 31, 2012	19.96	20.08	19.69	20.03
538	NYSE	BRFS	Mon, Jan 30, 2012	19.70	19.85	19.58	19.79
537	NYSE	BRFS	Fri, Jan 27, 2012	20.21	20.30	20.11	20.13
536	NYSE	BRFS	Thu, Jan 26, 2012	20.36	20.43	20.11	20.17
535	NYSE	BRFS	Wed, Jan 25, 2012	20.08	20.67	20.02	20.66
534	NYSE	BRFS	Tue, Jan 24, 2012	20.10	20.15	19.86	20.07
533	NYSE	BRFS	Mon, Jan 23, 2012	20.22	20.31	20.05	20.18
532	NYSE	BRFS	Fri, Jan 20, 2012	20.20	20.32	19.98	20.29
531	NYSE	BRFS	Thu, Jan 19, 2012	20.21	20.36	20.10	20.19
530	NYSE	BRFS	Wed, Jan 18, 2012	19.48	20.28	19.43	20.18
529	NYSE	BRFS	Tue, Jan 17, 2012	20.05	20.10	19.57	19.61
528	NYSE	BRFS	Fri, Jan 13, 2012	19.50	19.75	19.43	19.69
527	NYSE	BRFS	Thu, Jan 12, 2012	19.50	19.69	19.44	19.56
526	NYSE	BRFS	Wed, Jan 11, 2012	19.13	19.22	18.78	18.97
525	NYSE	BRFS	Tue, Jan 10, 2012	19.89	20.01	19.22	19.26
524	NYSE	BRFS	Mon, Jan 9, 2012	19.74	19.75	19.48	19.63
523	NYSE	BRFS	Fri, Jan 6, 2012	20.03	20.06	19.70	19.81
522	NYSE	BRFS	Thu, Jan 5, 2012	19.98	20.09	19.79	20.00
521	NYSE	BRFS	Wed, Jan 4, 2012	19.83	20.07	19.80	20.02
520	NYSE	BRFS	Tue, Jan 3, 2012	19.80	19.92	19.66	19.85
519	NYSE	BRFS	Fri, Dec 30, 2011	19.55	19.73	19.44	19.55
518	NYSE	BRFS	Thu, Dec 29, 2011	19.28	19.71	19.13	19.62
517	NYSE	BRFS	Wed, Dec 28, 2011	19.75	19.81	19.35	19.45
516	NYSE	BRFS	Tue, Dec 27, 2011	19.88	19.95	19.71	19.84
515	NYSE	BRFS	Fri, Dec 23, 2011	19.79	20.00	19.72	19.93
514	NYSE	BRFS	Thu, Dec 22, 2011	19.68	19.76	19.47	19.70
513	NYSE	BRFS	Wed, Dec 21, 2011	19.54	19.84	19.15	19.75
512	NYSE	BRFS	Tue, Dec 20, 2011	19.70	19.84	19.45	19.52
511	NYSE	BRFS	Mon, Dec 19, 2011	19.52	19.58	19.25	19.29
510	NYSE	BRFS	Fri, Dec 16, 2011	20.08	20.33	19.27	19.59
509	NYSE	BRFS	Thu, Dec 15, 2011	19.84	19.87	19.61	19.73
508	NYSE	BRFS	Wed, Dec 14, 2011	20.03	20.06	19.25	19.26
507	NYSE	BRFS	Tue, Dec 13, 2011	20.42	20.51	20.00	20.11
506	NYSE	BRFS	Mon, Dec 12, 2011	20.66	20.66	20.04	20.14
505	NYSE	BRFS	Fri, Dec 9, 2011	20.52	21.04	20.52	20.97
504	NYSE	BRFS	Thu, Dec 8, 2011	21.03	21.03	20.39	20.44
503	NYSE	BRFS	Wed, Dec 7, 2011	20.93	21.37	20.92	21.31
502	NYSE	BRFS	Tue, Dec 6, 2011	20.68	21.23	20.60	21.06
501	NYSE	BRFS	Mon, Dec 5, 2011	20.66	20.83	20.61	20.77
500	NYSE	BRFS	Fri, Dec 2, 2011	20.70	20.75	20.17	20.32
499	NYSE	BRFS	Thu, Dec 1, 2011	20.24	20.48	20.11	20.33
498	NYSE	BRFS	Wed, Nov 30, 2011	20.23	20.28	19.46	20.15
497	NYSE	BRFS	Tue, Nov 29, 2011	19.29	19.44	18.85	18.95
496	NYSE	BRFS	Mon, Nov 28, 2011	19.22	19.36	19.05	19.22
495	NYSE	BRFS	Fri, Nov 25, 2011	18.39	18.86	18.33	18.83
494	NYSE	BRFS	Wed, Nov 23, 2011	18.59	18.75	18.33	18.34
493	NYSE	BRFS	Tue, Nov 22, 2011	18.96	19.09	18.68	18.88
492	NYSE	BRFS	Mon, Nov 21, 2011	18.97	19.26	18.60	19.06
491	NYSE	BRFS	Fri, Nov 18, 2011	19.35	19.36	18.75	19.18
490	NYSE	BRFS	Thu, Nov 17, 2011	19.49	19.54	18.96	19.07
489	NYSE	BRFS	Wed, Nov 16, 2011	19.65	19.84	19.33	19.35
488	NYSE	BRFS	Tue, Nov 15, 2011	20.07	20.13	19.65	19.99
487	NYSE	BRFS	Mon, Nov 14, 2011	19.82	19.95	19.66	19.80
486	NYSE	BRFS	Fri, Nov 11, 2011	20.08	20.64	19.97	20.29
485	NYSE	BRFS	Thu, Nov 10, 2011	20.53	20.56	19.83	19.92
484	NYSE	BRFS	Wed, Nov 9, 2011	20.43	20.80	20.04	20.11
483	NYSE	BRFS	Tue, Nov 8, 2011	20.96	21.15	20.75	21.12
482	NYSE	BRFS	Mon, Nov 7, 2011	20.77	20.92	20.62	20.89
481	NYSE	BRFS	Fri, Nov 4, 2011	20.56	20.65	20.14	20.39
480	NYSE	BRFS	Thu, Nov 3, 2011	21.05	21.24	20.47	20.64
479	NYSE	BRFS	Wed, Nov 2, 2011	20.90	21.34	20.72	21.20
478	NYSE	BRFS	Tue, Nov 1, 2011	20.22	20.77	20.12	20.45
477	NYSE	BRFS	Mon, Oct 31, 2011	21.40	21.59	21.05	21.05
476	NYSE	BRFS	Fri, Oct 28, 2011	21.25	21.68	21.18	21.42
475	NYSE	BRFS	Thu, Oct 27, 2011	20.75	21.15	20.28	20.78
474	NYSE	BRFS	Wed, Oct 26, 2011	20.16	20.27	19.68	19.98
473	NYSE	BRFS	Tue, Oct 25, 2011	20.10	20.10	19.53	19.73
472	NYSE	BRFS	Mon, Oct 24, 2011	19.71	20.26	19.66	20.22
471	NYSE	BRFS	Fri, Oct 21, 2011	19.50	19.71	19.31	19.59
470	NYSE	BRFS	Thu, Oct 20, 2011	19.72	19.85	19.04	19.37
469	NYSE	BRFS	Wed, Oct 19, 2011	19.76	20.23	19.72	19.89
468	NYSE	BRFS	Tue, Oct 18, 2011	19.39	20.14	19.23	20.05
467	NYSE	BRFS	Mon, Oct 17, 2011	19.27	19.51	19.18	19.29
466	NYSE	BRFS	Fri, Oct 14, 2011	19.84	19.93	19.47	19.73
465	NYSE	BRFS	Thu, Oct 13, 2011	19.22	19.62	19.04	19.59
464	NYSE	BRFS	Wed, Oct 12, 2011	18.95	19.65	18.87	19.41
463	NYSE	BRFS	Tue, Oct 11, 2011	18.36	18.94	18.27	18.82
462	NYSE	BRFS	Mon, Oct 10, 2011	18.77	18.79	18.36	18.53
461	NYSE	BRFS	Fri, Oct 7, 2011	18.62	18.66	18.18	18.31
460	NYSE	BRFS	Thu, Oct 6, 2011	17.65	18.35	17.59	18.34
459	NYSE	BRFS	Wed, Oct 5, 2011	17.04	17.36	16.84	17.27
458	NYSE	BRFS	Tue, Oct 4, 2011	16.81	17.17	16.31	17.17
457	NYSE	BRFS	Mon, Oct 3, 2011	17.44	17.48	16.84	16.85
456	NYSE	BRFS	Fri, Sep 30, 2011	17.47	17.66	17.34	17.53
455	NYSE	BRFS	Thu, Sep 29, 2011	17.68	17.96	17.43	17.72
454	NYSE	BRFS	Wed, Sep 28, 2011	17.61	17.84	17.33	17.37
453	NYSE	BRFS	Tue, Sep 27, 2011	17.90	17.90	17.43	17.56
452	NYSE	BRFS	Mon, Sep 26, 2011	17.28	17.45	16.51	17.44
451	NYSE	BRFS	Fri, Sep 23, 2011	16.32	17.10	16.23	17.09
450	NYSE	BRFS	Thu, Sep 22, 2011	16.75	16.98	16.07	16.30
449	NYSE	BRFS	Wed, Sep 21, 2011	18.26	18.28	17.56	17.58
448	NYSE	BRFS	Tue, Sep 20, 2011	18.64	18.93	18.29	18.36
447	NYSE	BRFS	Mon, Sep 19, 2011	18.65	18.96	18.35	18.81
446	NYSE	BRFS	Fri, Sep 16, 2011	19.34	19.44	18.97	19.02
445	NYSE	BRFS	Thu, Sep 15, 2011	19.24	19.50	19.08	19.31
444	NYSE	BRFS	Wed, Sep 14, 2011	19.00	19.15	18.53	18.97
443	NYSE	BRFS	Tue, Sep 13, 2011	18.92	19.13	18.70	19.06
442	NYSE	BRFS	Mon, Sep 12, 2011	18.65	18.88	18.17	18.62
441	NYSE	BRFS	Fri, Sep 9, 2011	19.07	19.21	18.80	18.93
440	NYSE	BRFS	Thu, Sep 8, 2011	19.87	20.08	19.47	19.64
439	NYSE	BRFS	Wed, Sep 7, 2011	19.56	20.13	19.46	20.03
438	NYSE	BRFS	Tue, Sep 6, 2011	19.01	19.34	18.64	19.30
437	NYSE	BRFS	Fri, Sep 2, 2011	19.62	19.66	19.12	19.48
436	NYSE	BRFS	Thu, Sep 1, 2011	20.12	20.87	19.65	19.90
435	NYSE	BRFS	Wed, Aug 31, 2011	19.58	20.05	19.32	19.80
434	NYSE	BRFS	Tue, Aug 30, 2011	19.09	19.59	18.98	19.49
433	NYSE	BRFS	Mon, Aug 29, 2011	19.30	19.44	19.07	19.37
432	NYSE	BRFS	Fri, Aug 26, 2011	18.73	19.09	18.42	18.98
431	NYSE	BRFS	Thu, Aug 25, 2011	18.91	18.96	18.51	18.75
430	NYSE	BRFS	Wed, Aug 24, 2011	18.82	19.04	18.72	18.96
429	NYSE	BRFS	Tue, Aug 23, 2011	18.55	19.03	18.25	19.00
428	NYSE	BRFS	Mon, Aug 22, 2011	18.69	18.73	18.22	18.56
427	NYSE	BRFS	Fri, Aug 19, 2011	18.33	18.63	18.15	18.23
426	NYSE	BRFS	Thu, Aug 18, 2011	18.71	18.71	18.27	18.45
425	NYSE	BRFS	Wed, Aug 17, 2011	19.16	19.47	19.03	19.46
424	NYSE	BRFS	Tue, Aug 16, 2011	18.85	19.20	18.63	19.07
423	NYSE	BRFS	Mon, Aug 15, 2011	18.79	19.10	18.79	19.05
422	NYSE	BRFS	Fri, Aug 12, 2011	18.73	18.79	18.37	18.56
421	NYSE	BRFS	Thu, Aug 11, 2011	17.79	18.48	17.61	18.15
420	NYSE	BRFS	Wed, Aug 10, 2011	17.50	19.00	16.96	17.40
419	NYSE	BRFS	Tue, Aug 9, 2011	17.01	18.11	16.70	18.07
418	NYSE	BRFS	Mon, Aug 8, 2011	17.48	17.53	16.27	16.67
417	NYSE	BRFS	Fri, Aug 5, 2011	17.85	18.15	17.02	18.08
416	NYSE	BRFS	Thu, Aug 4, 2011	18.51	18.63	17.61	17.68
415	NYSE	BRFS	Wed, Aug 3, 2011	18.80	18.85	18.10	18.72
414	NYSE	BRFS	Tue, Aug 2, 2011	19.11	19.25	18.67	18.70
413	NYSE	BRFS	Mon, Aug 1, 2011	19.46	19.50	18.95	19.15
412	NYSE	BRFS	Fri, Jul 29, 2011	19.22	19.42	19.10	19.31
411	NYSE	BRFS	Thu, Jul 28, 2011	19.15	19.35	19.03	19.32
410	NYSE	BRFS	Wed, Jul 27, 2011	19.32	19.37	19.00	19.13
409	NYSE	BRFS	Tue, Jul 26, 2011	19.57	19.73	19.32	19.60
408	NYSE	BRFS	Mon, Jul 25, 2011	19.34	19.69	19.22	19.39
407	NYSE	BRFS	Fri, Jul 22, 2011	19.32	19.35	19.12	19.29
406	NYSE	BRFS	Thu, Jul 21, 2011	18.99	19.40	18.94	19.30
405	NYSE	BRFS	Wed, Jul 20, 2011	18.45	19.10	18.45	18.89
404	NYSE	BRFS	Tue, Jul 19, 2011	18.75	18.83	18.32	18.43
403	NYSE	BRFS	Mon, Jul 18, 2011	18.55	18.74	18.41	18.73
402	NYSE	BRFS	Fri, Jul 15, 2011	19.14	19.15	18.55	19.00
401	NYSE	BRFS	Thu, Jul 14, 2011	19.16	19.25	18.84	19.11
400	NYSE	BRFS	Wed, Jul 13, 2011	18.40	18.77	15.79	18.50
399	NYSE	BRFS	Tue, Jul 12, 2011	16.50	17.07	16.44	16.83
398	NYSE	BRFS	Mon, Jul 11, 2011	16.25	16.54	16.06	16.27
397	NYSE	BRFS	Fri, Jul 8, 2011	16.48	16.54	16.19	16.53
396	NYSE	BRFS	Thu, Jul 7, 2011	16.73	17.00	16.65	16.70
395	NYSE	BRFS	Wed, Jul 6, 2011	17.34	17.43	16.56	16.76
394	NYSE	BRFS	Tue, Jul 5, 2011	17.58	17.63	17.22	17.40
393	NYSE	BRFS	Fri, Jul 1, 2011	17.36	17.81	17.17	17.59
392	NYSE	BRFS	Thu, Jun 30, 2011	17.20	17.41	17.08	17.33
391	NYSE	BRFS	Wed, Jun 29, 2011	17.00	17.29	16.84	17.19
390	NYSE	BRFS	Tue, Jun 28, 2011	16.55	16.94	16.55	16.92
389	NYSE	BRFS	Mon, Jun 27, 2011	16.51	16.73	16.43	16.65
388	NYSE	BRFS	Fri, Jun 24, 2011	16.56	16.67	16.34	16.40
387	NYSE	BRFS	Thu, Jun 23, 2011	16.47	16.47	16.09	16.29
386	NYSE	BRFS	Wed, Jun 22, 2011	16.61	16.78	16.52	16.65
385	NYSE	BRFS	Tue, Jun 21, 2011	16.22	16.66	16.13	16.59
384	NYSE	BRFS	Mon, Jun 20, 2011	15.79	16.17	15.70	16.08
383	NYSE	BRFS	Fri, Jun 17, 2011	15.86	15.96	15.68	15.93
382	NYSE	BRFS	Thu, Jun 16, 2011	15.58	15.78	15.33	15.65
381	NYSE	BRFS	Wed, Jun 15, 2011	16.24	16.24	15.63	15.73
380	NYSE	BRFS	Tue, Jun 14, 2011	15.47	15.96	15.37	15.81
379	NYSE	BRFS	Mon, Jun 13, 2011	16.24	16.26	15.33	15.52
378	NYSE	BRFS	Fri, Jun 10, 2011	16.58	16.64	16.05	16.08
377	NYSE	BRFS	Thu, Jun 9, 2011	15.69	16.41	15.61	16.29
376	NYSE	BRFS	Wed, Jun 8, 2011	17.91	17.98	16.53	16.84
375	NYSE	BRFS	Tue, Jun 7, 2011	17.93	18.32	17.86	17.91
374	NYSE	BRFS	Mon, Jun 6, 2011	18.15	18.15	17.69	17.79
373	NYSE	BRFS	Fri, Jun 3, 2011	18.29	18.67	18.12	18.21
372	NYSE	BRFS	Thu, Jun 2, 2011	18.33	18.45	18.15	18.38
371	NYSE	BRFS	Wed, Jun 1, 2011	18.75	18.80	18.38	18.59
370	NYSE	BRFS	Tue, May 31, 2011	18.71	18.94	18.57	18.94
369	NYSE	BRFS	Fri, May 27, 2011	18.66	18.79	18.56	18.69
368	NYSE	BRFS	Thu, May 26, 2011	18.30	18.57	18.30	18.55
367	NYSE	BRFS	Wed, May 25, 2011	18.14	18.45	18.06	18.37
366	NYSE	BRFS	Tue, May 24, 2011	18.02	18.25	17.94	18.25
365	NYSE	BRFS	Mon, May 23, 2011	17.85	18.13	17.81	17.93
364	NYSE	BRFS	Fri, May 20, 2011	18.30	18.53	18.17	18.34
363	NYSE	BRFS	Thu, May 19, 2011	18.27	18.50	18.10	18.25
362	NYSE	BRFS	Wed, May 18, 2011	18.48	18.53	18.10	18.31
361	NYSE	BRFS	Tue, May 17, 2011	18.34	18.61	18.13	18.49
360	NYSE	BRFS	Mon, May 16, 2011	19.00	19.05	18.56	18.59
359	NYSE	BRFS	Fri, May 13, 2011	19.17	19.18	18.52	18.77
358	NYSE	BRFS	Thu, May 12, 2011	18.24	19.11	18.15	18.87
357	NYSE	BRFS	Wed, May 11, 2011	18.63	18.74	18.21	18.36
356	NYSE	BRFS	Tue, May 10, 2011	18.95	19.31	18.76	18.82
355	NYSE	BRFS	Mon, May 9, 2011	19.65	20.07	19.53	20.05
354	NYSE	BRFS	Fri, May 6, 2011	19.40	19.72	19.18	19.55
353	NYSE	BRFS	Thu, May 5, 2011	18.98	19.58	18.93	19.00
352	NYSE	BRFS	Wed, May 4, 2011	19.90	20.04	19.06	19.12
351	NYSE	BRFS	Tue, May 3, 2011	19.66	19.91	19.58	19.78
350	NYSE	BRFS	Mon, May 2, 2011	20.76	20.79	19.82	19.87
349	NYSE	BRFS	Fri, Apr 29, 2011	20.51	20.76	20.22	20.71
348	NYSE	BRFS	Thu, Apr 28, 2011	20.21	20.54	19.93	20.48
347	NYSE	BRFS	Wed, Apr 27, 2011	20.70	20.70	20.18	20.48
346	NYSE	BRFS	Tue, Apr 26, 2011	20.56	20.79	20.51	20.63
345	NYSE	BRFS	Mon, Apr 25, 2011	20.17	20.54	20.10	20.45
344	NYSE	BRFS	Thu, Apr 21, 2011	20.46	20.60	20.15	20.36
343	NYSE	BRFS	Wed, Apr 20, 2011	20.03	20.41	19.99	20.41
342	NYSE	BRFS	Tue, Apr 19, 2011	19.83	19.96	19.70	19.89
341	NYSE	BRFS	Mon, Apr 18, 2011	19.76	19.80	19.39	19.73
340	NYSE	BRFS	Fri, Apr 15, 2011	19.98	20.03	19.44	19.82
339	NYSE	BRFS	Thu, Apr 14, 2011	19.53	20.05	19.50	19.93
338	NYSE	BRFS	Wed, Apr 13, 2011	19.34	19.45	19.18	19.42
337	NYSE	BRFS	Tue, Apr 12, 2011	19.21	19.28	19.04	19.15
336	NYSE	BRFS	Mon, Apr 11, 2011	19.36	19.54	19.24	19.26
335	NYSE	BRFS	Fri, Apr 8, 2011	19.55	19.60	19.21	19.33
334	NYSE	BRFS	Thu, Apr 7, 2011	19.44	19.54	19.22	19.32
333	NYSE	BRFS	Wed, Apr 6, 2011	19.89	19.90	19.19	19.30
332	NYSE	BRFS	Tue, Apr 5, 2011	19.56	19.83	19.44	19.77
331	NYSE	BRFS	Mon, Apr 4, 2011	19.73	19.92	19.47	19.56
330	NYSE	BRFS	Fri, Apr 1, 2011	19.35	19.70	19.31	19.62
329	NYSE	BRFS	Thu, Mar 31, 2011	19.06	19.40	19.00	19.09
328	NYSE	BRFS	Wed, Mar 30, 2011	18.81	19.08	18.74	18.99
327	NYSE	BRFS	Tue, Mar 29, 2011	18.68	18.83	18.50	18.65
326	NYSE	BRFS	Mon, Mar 28, 2011	18.84	18.84	18.46	18.59
325	NYSE	BRFS	Fri, Mar 25, 2011	18.99	19.18	18.61	18.79
324	NYSE	BRFS	Thu, Mar 24, 2011	18.54	18.79	18.37	18.63
323	NYSE	BRFS	Wed, Mar 23, 2011	17.76	18.17	17.69	18.13
322	NYSE	BRFS	Tue, Mar 22, 2011	18.03	18.09	17.77	17.85
321	NYSE	BRFS	Mon, Mar 21, 2011	17.76	17.89	17.56	17.80
320	NYSE	BRFS	Fri, Mar 18, 2011	17.53	17.60	17.22	17.50
319	NYSE	BRFS	Thu, Mar 17, 2011	17.29	17.39	17.11	17.22
318	NYSE	BRFS	Wed, Mar 16, 2011	17.71	17.73	16.95	17.11
317	NYSE	BRFS	Tue, Mar 15, 2011	17.43	18.00	17.42	17.64
316	NYSE	BRFS	Mon, Mar 14, 2011	17.48	17.80	17.45	17.77
315	NYSE	BRFS	Fri, Mar 11, 2011	17.47	17.82	17.44	17.66
314	NYSE	BRFS	Thu, Mar 10, 2011	17.66	17.73	17.41	17.61
313	NYSE	BRFS	Wed, Mar 9, 2011	17.73	17.92	17.63	17.74
312	NYSE	BRFS	Tue, Mar 8, 2011	17.75	17.97	17.61	17.85
311	NYSE	BRFS	Mon, Mar 7, 2011	17.83	17.89	17.51	17.69
310	NYSE	BRFS	Fri, Mar 4, 2011	17.91	17.91	17.66	17.80
309	NYSE	BRFS	Thu, Mar 3, 2011	17.87	17.89	17.66	17.87
308	NYSE	BRFS	Wed, Mar 2, 2011	17.66	17.78	17.60	17.70
307	NYSE	BRFS	Tue, Mar 1, 2011	17.95	17.99	17.48	17.59
306	NYSE	BRFS	Mon, Feb 28, 2011	17.80	17.88	17.60	17.81
305	NYSE	BRFS	Fri, Feb 25, 2011	17.69	17.93	17.44	17.66
304	NYSE	BRFS	Thu, Feb 24, 2011	17.37	17.98	17.33	17.77
303	NYSE	BRFS	Wed, Feb 23, 2011	17.81	17.98	17.39	17.55
302	NYSE	BRFS	Tue, Feb 22, 2011	18.03	18.37	17.83	17.92
301	NYSE	BRFS	Fri, Feb 18, 2011	17.95	18.29	17.87	18.19
300	NYSE	BRFS	Thu, Feb 17, 2011	17.69	17.75	17.43	17.46
299	NYSE	BRFS	Wed, Feb 16, 2011	16.76	17.35	16.72	17.23
298	NYSE	BRFS	Tue, Feb 15, 2011	16.64	16.94	16.64	16.89
297	NYSE	BRFS	Mon, Feb 14, 2011	16.45	16.95	16.39	16.69
296	NYSE	BRFS	Fri, Feb 11, 2011	16.33	16.85	16.19	16.69
295	NYSE	BRFS	Thu, Feb 10, 2011	16.30	16.32	16.16	16.25
294	NYSE	BRFS	Wed, Feb 9, 2011	16.52	16.57	16.36	16.45
293	NYSE	BRFS	Tue, Feb 8, 2011	16.85	17.00	16.61	16.73
292	NYSE	BRFS	Mon, Feb 7, 2011	16.58	17.08	16.54	16.69
291	NYSE	BRFS	Fri, Feb 4, 2011	16.58	16.83	16.50	16.79
290	NYSE	BRFS	Thu, Feb 3, 2011	16.84	16.92	16.63	16.80
289	NYSE	BRFS	Wed, Feb 2, 2011	17.06	17.15	16.68	16.88
288	NYSE	BRFS	Tue, Feb 1, 2011	16.78	17.17	16.77	17.04
287	NYSE	BRFS	Mon, Jan 31, 2011	16.52	16.77	16.48	16.65
286	NYSE	BRFS	Fri, Jan 28, 2011	17.02	17.02	16.35	16.51
285	NYSE	BRFS	Thu, Jan 27, 2011	17.51	17.60	16.86	16.93
284	NYSE	BRFS	Wed, Jan 26, 2011	17.37	17.69	17.21	17.48
283	NYSE	BRFS	Tue, Jan 25, 2011	17.37	17.38	17.04	17.28
282	NYSE	BRFS	Mon, Jan 24, 2011	17.18	17.40	17.13	17.34
281	NYSE	BRFS	Fri, Jan 21, 2011	17.65	17.66	16.96	17.03
280	NYSE	BRFS	Thu, Jan 20, 2011	17.67	17.75	17.42	17.56
279	NYSE	BRFS	Wed, Jan 19, 2011	17.78	17.90	17.51	17.59
278	NYSE	BRFS	Tue, Jan 18, 2011	17.24	17.86	17.21	17.67
277	NYSE	BRFS	Fri, Jan 14, 2011	17.07	17.12	16.85	16.96
276	NYSE	BRFS	Thu, Jan 13, 2011	17.42	17.52	17.25	17.34
275	NYSE	BRFS	Wed, Jan 12, 2011	17.53	17.67	17.41	17.54
274	NYSE	BRFS	Tue, Jan 11, 2011	17.26	17.55	17.18	17.53
273	NYSE	BRFS	Mon, Jan 10, 2011	17.05	17.17	16.94	17.09
272	NYSE	BRFS	Fri, Jan 7, 2011	17.19	17.38	16.95	17.13
271	NYSE	BRFS	Thu, Jan 6, 2011	16.97	17.21	16.89	17.07
270	NYSE	BRFS	Wed, Jan 5, 2011	16.52	17.10	16.51	17.04
269	NYSE	BRFS	Tue, Jan 4, 2011	16.78	17.06	16.71	17.06
268	NYSE	BRFS	Mon, Jan 3, 2011	17.06	17.13	16.63	17.00
267	NYSE	BRFS	Fri, Dec 31, 2010	16.94	16.99	16.78	16.88
266	NYSE	BRFS	Thu, Dec 30, 2010	16.88	17.05	16.73	16.92
265	NYSE	BRFS	Wed, Dec 29, 2010	16.47	16.99	16.40	16.95
264	NYSE	BRFS	Tue, Dec 28, 2010	16.44	16.63	16.32	16.55
263	NYSE	BRFS	Mon, Dec 27, 2010	16.52	16.57	16.37	16.51
262	NYSE	BRFS	Thu, Dec 23, 2010	16.32	16.58	16.30	16.54
261	NYSE	BRFS	Wed, Dec 22, 2010	16.32	16.44	16.14	16.35
260	NYSE	BRFS	Tue, Dec 21, 2010	16.48	16.58	16.30	16.36
259	NYSE	BRFS	Mon, Dec 20, 2010	16.46	16.55	15.97	16.31
258	NYSE	BRFS	Fri, Dec 17, 2010	16.17	16.48	16.10	16.26
257	NYSE	BRFS	Thu, Dec 16, 2010	15.37	15.92	15.35	15.88
256	NYSE	BRFS	Wed, Dec 15, 2010	15.80	16.03	15.30	15.42
255	NYSE	BRFS	Tue, Dec 14, 2010	15.50	15.64	15.38	15.55
254	NYSE	BRFS	Mon, Dec 13, 2010	15.50	15.63	15.43	15.60
253	NYSE	BRFS	Fri, Dec 10, 2010	15.38	15.68	15.16	15.64
252	NYSE	BRFS	Thu, Dec 9, 2010	15.37	15.45	15.13	15.45
251	NYSE	BRFS	Wed, Dec 8, 2010	15.68	15.76	15.34	15.38
250	NYSE	BRFS	Tue, Dec 7, 2010	15.99	16.00	15.64	15.71
249	NYSE	BRFS	Mon, Dec 6, 2010	15.93	15.93	15.74	15.82
248	NYSE	BRFS	Fri, Dec 3, 2010	15.82	16.10	15.75	16.09
247	NYSE	BRFS	Thu, Dec 2, 2010	15.47	16.17	15.46	16.01
246	NYSE	BRFS	Wed, Dec 1, 2010	15.38	15.44	14.93	15.30
245	NYSE	BRFS	Tue, Nov 30, 2010	14.71	15.33	14.66	15.24
244	NYSE	BRFS	Mon, Nov 29, 2010	14.47	14.80	14.40	14.78
243	NYSE	BRFS	Fri, Nov 26, 2010	14.43	14.60	14.36	14.48
242	NYSE	BRFS	Wed, Nov 24, 2010	14.52	14.84	14.37	14.79
241	NYSE	BRFS	Tue, Nov 23, 2010	14.35	14.42	13.98	14.02
240	NYSE	BRFS	Mon, Nov 22, 2010	14.52	14.64	14.35	14.54
239	NYSE	BRFS	Fri, Nov 19, 2010	14.62	14.68	14.39	14.64
238	NYSE	BRFS	Thu, Nov 18, 2010	14.70	14.76	14.63	14.76
237	NYSE	BRFS	Wed, Nov 17, 2010	14.56	14.65	14.46	14.58
236	NYSE	BRFS	Tue, Nov 16, 2010	14.64	14.70	14.38	14.61
235	NYSE	BRFS	Mon, Nov 15, 2010	15.39	15.39	14.66	14.79
234	NYSE	BRFS	Fri, Nov 12, 2010	14.90	14.98	14.62	14.65
233	NYSE	BRFS	Thu, Nov 11, 2010	15.00	15.04	14.89	14.95
232	NYSE	BRFS	Wed, Nov 10, 2010	15.27	15.31	15.06	15.09
231	NYSE	BRFS	Tue, Nov 9, 2010	15.10	15.21	14.98	15.06
230	NYSE	BRFS	Mon, Nov 8, 2010	14.91	15.13	14.81	15.12
229	NYSE	BRFS	Fri, Nov 5, 2010	15.05	15.11	14.92	15.08
228	NYSE	BRFS	Thu, Nov 4, 2010	14.96	15.27	14.93	15.09
227	NYSE	BRFS	Wed, Nov 3, 2010	14.75	15.00	14.68	14.95
226	NYSE	BRFS	Tue, Nov 2, 2010	14.55	14.72	14.51	14.64
225	NYSE	BRFS	Mon, Nov 1, 2010	14.65	14.77	14.40	14.46
224	NYSE	BRFS	Fri, Oct 29, 2010	14.56	14.67	14.50	14.63
223	NYSE	BRFS	Thu, Oct 28, 2010	14.68	14.68	14.29	14.40
222	NYSE	BRFS	Wed, Oct 27, 2010	14.39	14.76	14.30	14.49
221	NYSE	BRFS	Tue, Oct 26, 2010	14.25	14.64	14.25	14.57
220	NYSE	BRFS	Mon, Oct 25, 2010	14.30	14.51	14.21	14.38
219	NYSE	BRFS	Fri, Oct 22, 2010	14.75	14.75	14.22	14.30
218	NYSE	BRFS	Thu, Oct 21, 2010	14.65	14.73	14.43	14.67
217	NYSE	BRFS	Wed, Oct 20, 2010	14.63	14.73	14.47	14.54
216	NYSE	BRFS	Tue, Oct 19, 2010	14.75	14.81	14.48	14.54
215	NYSE	BRFS	Mon, Oct 18, 2010	15.05	15.18	14.97	15.13
214	NYSE	BRFS	Fri, Oct 15, 2010	15.40	15.48	15.07	15.14
213	NYSE	BRFS	Thu, Oct 14, 2010	15.31	15.35	15.14	15.28
212	NYSE	BRFS	Wed, Oct 13, 2010	15.31	15.38	15.19	15.22
211	NYSE	BRFS	Tue, Oct 12, 2010	15.24	15.25	14.90	15.05
210	NYSE	BRFS	Mon, Oct 11, 2010	15.12	15.34	15.11	15.26
209	NYSE	BRFS	Fri, Oct 8, 2010	15.23	15.30	14.97	15.07
208	NYSE	BRFS	Thu, Oct 7, 2010	15.79	15.81	15.08	15.23
207	NYSE	BRFS	Wed, Oct 6, 2010	15.92	16.06	15.64	15.83
206	NYSE	BRFS	Tue, Oct 5, 2010	15.92	16.20	15.89	16.06
205	NYSE	BRFS	Mon, Oct 4, 2010	15.79	15.94	15.61	15.76
204	NYSE	BRFS	Fri, Oct 1, 2010	15.56	15.76	15.47	15.76
203	NYSE	BRFS	Thu, Sep 30, 2010	15.11	15.57	14.94	15.53
202	NYSE	BRFS	Wed, Sep 29, 2010	14.99	15.08	14.77	15.00
201	NYSE	BRFS	Tue, Sep 28, 2010	14.92	15.02	14.70	14.99
200	NYSE	BRFS	Mon, Sep 27, 2010	14.72	14.89	14.53	14.74
199	NYSE	BRFS	Fri, Sep 24, 2010	14.94	15.00	14.55	14.74
198	NYSE	BRFS	Thu, Sep 23, 2010	14.59	14.99	14.50	14.84
197	NYSE	BRFS	Wed, Sep 22, 2010	14.61	14.85	14.32	14.59
196	NYSE	BRFS	Tue, Sep 21, 2010	14.51	14.54	14.32	14.51
195	NYSE	BRFS	Mon, Sep 20, 2010	14.38	14.66	14.30	14.45
194	NYSE	BRFS	Fri, Sep 17, 2010	14.68	14.73	14.39	14.44
193	NYSE	BRFS	Thu, Sep 16, 2010	14.43	14.61	14.37	14.57
192	NYSE	BRFS	Wed, Sep 15, 2010	14.28	14.51	14.20	14.38
191	NYSE	BRFS	Tue, Sep 14, 2010	14.39	14.54	14.27	14.32
190	NYSE	BRFS	Mon, Sep 13, 2010	14.41	14.60	14.34	14.59
189	NYSE	BRFS	Fri, Sep 10, 2010	13.99	14.27	13.96	14.16
188	NYSE	BRFS	Thu, Sep 9, 2010	13.81	13.88	13.67	13.82
187	NYSE	BRFS	Wed, Sep 8, 2010	13.54	13.80	13.52	13.61
186	NYSE	BRFS	Tue, Sep 7, 2010	13.63	13.63	13.41	13.44
185	NYSE	BRFS	Fri, Sep 3, 2010	13.98	14.04	13.56	13.65
184	NYSE	BRFS	Thu, Sep 2, 2010	13.85	13.95	13.66	13.78
183	NYSE	BRFS	Wed, Sep 1, 2010	13.60	13.92	13.58	13.80
182	NYSE	BRFS	Tue, Aug 31, 2010	13.01	13.52	12.95	13.49
181	NYSE	BRFS	Mon, Aug 30, 2010	13.14	13.18	12.92	12.95
180	NYSE	BRFS	Fri, Aug 27, 2010	13.11	13.32	12.91	13.29
179	NYSE	BRFS	Thu, Aug 26, 2010	13.08	13.20	12.94	12.94
178	NYSE	BRFS	Wed, Aug 25, 2010	12.81	13.22	12.75	13.17
177	NYSE	BRFS	Tue, Aug 24, 2010	12.94	13.16	12.82	12.92
176	NYSE	BRFS	Mon, Aug 23, 2010	13.50	13.50	13.08	13.13
175	NYSE	BRFS	Fri, Aug 20, 2010	13.37	13.46	13.23	13.32
174	NYSE	BRFS	Thu, Aug 19, 2010	13.58	13.73	13.40	13.53
173	NYSE	BRFS	Wed, Aug 18, 2010	13.57	13.65	13.44	13.62
172	NYSE	BRFS	Tue, Aug 17, 2010	13.64	13.71	13.42	13.55
171	NYSE	BRFS	Mon, Aug 16, 2010	13.52	13.58	13.24	13.35
170	NYSE	BRFS	Fri, Aug 13, 2010	13.20	13.42	13.09	13.29
169	NYSE	BRFS	Thu, Aug 12, 2010	13.12	13.23	13.05	13.10
168	NYSE	BRFS	Wed, Aug 11, 2010	13.68	13.71	13.14	13.17
167	NYSE	BRFS	Tue, Aug 10, 2010	13.40	13.73	13.30	13.66
166	NYSE	BRFS	Mon, Aug 9, 2010	13.63	13.65	13.46	13.49
165	NYSE	BRFS	Fri, Aug 6, 2010	13.76	13.87	13.47	13.50
164	NYSE	BRFS	Thu, Aug 5, 2010	13.95	14.09	13.72	13.83
163	NYSE	BRFS	Wed, Aug 4, 2010	14.09	14.20	13.24	14.09
162	NYSE	BRFS	Tue, Aug 3, 2010	14.31	14.49	13.99	14.07
161	NYSE	BRFS	Mon, Aug 2, 2010	14.31	14.54	14.26	14.51
160	NYSE	BRFS	Fri, Jul 30, 2010	13.46	14.19	13.36	14.12
159	NYSE	BRFS	Thu, Jul 29, 2010	13.72	13.79	13.33	13.46
158	NYSE	BRFS	Wed, Jul 28, 2010	13.80	13.85	13.57	13.58
157	NYSE	BRFS	Tue, Jul 27, 2010	13.86	14.02	13.67	13.71
156	NYSE	BRFS	Mon, Jul 26, 2010	13.89	13.93	13.71	13.79
155	NYSE	BRFS	Fri, Jul 23, 2010	13.91	14.03	13.86	13.98
154	NYSE	BRFS	Thu, Jul 22, 2010	14.38	14.70	14.24	14.32
153	NYSE	BRFS	Wed, Jul 21, 2010	14.21	14.40	14.10	14.27
152	NYSE	BRFS	Tue, Jul 20, 2010	13.98	14.32	13.98	14.26
151	NYSE	BRFS	Mon, Jul 19, 2010	14.04	14.22	13.91	14.07
150	NYSE	BRFS	Fri, Jul 16, 2010	14.07	14.13	13.78	13.88
149	NYSE	BRFS	Thu, Jul 15, 2010	13.90	14.25	13.82	14.23
148	NYSE	BRFS	Wed, Jul 14, 2010	13.56	13.97	13.56	13.95
147	NYSE	BRFS	Tue, Jul 13, 2010	13.70	13.90	13.60	13.75
146	NYSE	BRFS	Mon, Jul 12, 2010	13.61	13.64	13.35	13.49
145	NYSE	BRFS	Fri, Jul 9, 2010	13.53	13.86	13.52	13.69
144	NYSE	BRFS	Thu, Jul 8, 2010	13.49	13.52	13.26	13.46
143	NYSE	BRFS	Wed, Jul 7, 2010	13.56	13.71	13.35	13.51
142	NYSE	BRFS	Tue, Jul 6, 2010	13.39	13.72	13.32	13.39
141	NYSE	BRFS	Fri, Jul 2, 2010	13.52	13.63	13.32	13.42
140	NYSE	BRFS	Thu, Jul 1, 2010	13.27	13.48	13.11	13.42
139	NYSE	BRFS	Wed, Jun 30, 2010	13.49	13.66	13.20	13.26
138	NYSE	BRFS	Tue, Jun 29, 2010	14.50	14.56	13.99	14.13
137	NYSE	BRFS	Mon, Jun 28, 2010	14.70	14.89	14.58	14.71
136	NYSE	BRFS	Fri, Jun 25, 2010	14.35	14.68	14.22	14.59
135	NYSE	BRFS	Thu, Jun 24, 2010	14.36	14.48	14.03	14.33
134	NYSE	BRFS	Wed, Jun 23, 2010	14.40	14.48	14.15	14.41
133	NYSE	BRFS	Tue, Jun 22, 2010	14.59	14.90	14.38	14.39
132	NYSE	BRFS	Mon, Jun 21, 2010	14.89	14.89	14.49	14.60
131	NYSE	BRFS	Fri, Jun 18, 2010	14.31	14.65	14.21	14.51
130	NYSE	BRFS	Thu, Jun 17, 2010	14.53	14.72	14.14	14.30
129	NYSE	BRFS	Wed, Jun 16, 2010	14.19	14.53	14.12	14.40
128	NYSE	BRFS	Tue, Jun 15, 2010	13.91	14.53	13.91	14.44
127	NYSE	BRFS	Mon, Jun 14, 2010	13.87	14.04	13.68	13.82
126	NYSE	BRFS	Fri, Jun 11, 2010	13.50	13.87	13.36	13.64
125	NYSE	BRFS	Thu, Jun 10, 2010	13.58	13.88	13.52	13.83
124	NYSE	BRFS	Wed, Jun 9, 2010	13.37	13.55	13.09	13.17
123	NYSE	BRFS	Tue, Jun 8, 2010	12.77	13.44	12.75	13.27
122	NYSE	BRFS	Mon, Jun 7, 2010	12.70	13.00	12.67	12.76
121	NYSE	BRFS	Fri, Jun 4, 2010	12.74	12.77	12.26	12.49
120	NYSE	BRFS	Thu, Jun 3, 2010	13.59	13.59	12.81	13.06
119	NYSE	BRFS	Wed, Jun 2, 2010	12.85	13.28	12.70	13.15
118	NYSE	BRFS	Tue, Jun 1, 2010	12.85	13.05	12.62	12.68
117	NYSE	BRFS	Fri, May 28, 2010	12.79	13.09	12.68	12.97
116	NYSE	BRFS	Thu, May 27, 2010	12.75	13.09	12.72	13.07
115	NYSE	BRFS	Wed, May 26, 2010	12.31	12.85	12.31	12.76
114	NYSE	BRFS	Tue, May 25, 2010	11.86	12.17	11.66	12.16
113	NYSE	BRFS	Mon, May 24, 2010	12.42	12.83	12.27	12.35
112	NYSE	BRFS	Fri, May 21, 2010	11.73	12.46	11.73	12.38
111	NYSE	BRFS	Thu, May 20, 2010	12.07	12.20	11.61	12.02
110	NYSE	BRFS	Wed, May 19, 2010	12.82	13.01	12.33	12.54
109	NYSE	BRFS	Tue, May 18, 2010	13.10	13.38	12.76	12.84
108	NYSE	BRFS	Mon, May 17, 2010	12.78	12.85	12.42	12.76
107	NYSE	BRFS	Fri, May 14, 2010	12.72	12.96	12.57	12.78
106	NYSE	BRFS	Thu, May 13, 2010	13.11	13.29	12.75	13.05
105	NYSE	BRFS	Wed, May 12, 2010	12.70	12.84	12.43	12.55
104	NYSE	BRFS	Tue, May 11, 2010	12.47	12.98	12.46	12.66
103	NYSE	BRFS	Mon, May 10, 2010	12.65	12.84	12.32	12.70
102	NYSE	BRFS	Fri, May 7, 2010	11.62	12.09	11.35	11.78
101	NYSE	BRFS	Thu, May 6, 2010	12.07	12.32	11.25	11.62
100	NYSE	BRFS	Wed, May 5, 2010	12.37	12.64	12.04	12.28
99	NYSE	BRFS	Tue, May 4, 2010	13.14	13.17	12.52	12.62
98	NYSE	BRFS	Mon, May 3, 2010	13.34	13.41	13.16	13.28
97	NYSE	BRFS	Fri, Apr 30, 2010	13.16	13.45	13.05	13.35
96	NYSE	BRFS	Thu, Apr 29, 2010	13.12	13.37	13.02	13.21
95	NYSE	BRFS	Wed, Apr 28, 2010	12.94	13.08	12.75	12.82
94	NYSE	BRFS	Tue, Apr 27, 2010	13.50	13.55	12.83	12.87
93	NYSE	BRFS	Mon, Apr 26, 2010	13.73	13.80	13.53	13.58
92	NYSE	BRFS	Fri, Apr 23, 2010	13.40	13.68	13.40	13.53
91	NYSE	BRFS	Thu, Apr 22, 2010	13.55	13.55	13.29	13.54
90	NYSE	BRFS	Wed, Apr 21, 2010	13.86	13.94	13.40	13.60
89	NYSE	BRFS	Tue, Apr 20, 2010	13.73	13.83	13.65	13.78
88	NYSE	BRFS	Mon, Apr 19, 2010	13.59	13.78	13.57	13.70
87	NYSE	BRFS	Fri, Apr 16, 2010	13.72	13.81	13.36	13.66
86	NYSE	BRFS	Thu, Apr 15, 2010	13.90	13.97	13.64	13.70
85	NYSE	BRFS	Wed, Apr 14, 2010	13.88	13.90	13.59	13.73
84	NYSE	BRFS	Tue, Apr 13, 2010	13.85	13.85	13.52	13.75
83	NYSE	BRFS	Mon, Apr 12, 2010	13.77	13.85	13.60	13.81
82	NYSE	BRFS	Fri, Apr 9, 2010	13.85	13.99	13.50	13.72
81	NYSE	BRFS	Thu, Apr 8, 2010	13.91	13.94	13.63	13.77
80	NYSE	BRFS	Wed, Apr 7, 2010	13.59	13.80	13.39	13.79
79	NYSE	BRFS	Tue, Apr 6, 2010	13.57	13.69	13.44	13.57
78	NYSE	BRFS	Mon, Apr 5, 2010	13.80	13.80	13.41	13.47
77	NYSE	BRFS	Thu, Apr 1, 2010	13.78	13.89	13.57	13.66
76	NYSE	BRFS	Wed, Mar 31, 2010	13.42	13.84	13.37	13.74
75	NYSE	BRFS	Tue, Mar 30, 2010	13.07	13.45	13.04	13.33
74	NYSE	BRFS	Mon, Mar 29, 2010	12.53	12.98	12.52	12.95
73	NYSE	BRFS	Fri, Mar 26, 2010	12.34	12.43	12.26	12.36
72	NYSE	BRFS	Thu, Mar 25, 2010	12.53	12.54	12.29	12.35
71	NYSE	BRFS	Wed, Mar 24, 2010	12.55	12.69	12.44	12.47
70	NYSE	BRFS	Tue, Mar 23, 2010	12.58	12.85	12.46	12.76
69	NYSE	BRFS	Mon, Mar 22, 2010	12.26	12.47	12.15	12.45
68	NYSE	BRFS	Fri, Mar 19, 2010	12.51	12.55	12.28	12.33
67	NYSE	BRFS	Thu, Mar 18, 2010	12.64	12.64	12.41	12.52
66	NYSE	BRFS	Wed, Mar 17, 2010	12.65	12.75	12.60	12.64
65	NYSE	BRFS	Tue, Mar 16, 2010	12.48	12.58	12.36	12.52
64	NYSE	BRFS	Mon, Mar 15, 2010	12.51	12.59	12.42	12.49
63	NYSE	BRFS	Fri, Mar 12, 2010	12.65	12.69	12.54	12.57
62	NYSE	BRFS	Thu, Mar 11, 2010	12.59	12.65	12.55	12.64
61	NYSE	BRFS	Wed, Mar 10, 2010	12.64	12.86	12.61	12.70
60	NYSE	BRFS	Tue, Mar 9, 2010	12.40	12.75	12.40	12.60
59	NYSE	BRFS	Mon, Mar 8, 2010	12.75	12.75	12.43	12.47
58	NYSE	BRFS	Fri, Mar 5, 2010	12.74	12.82	12.56	12.73
57	NYSE	BRFS	Thu, Mar 4, 2010	12.76	12.81	12.48	12.55
56	NYSE	BRFS	Wed, Mar 3, 2010	12.56	12.98	12.46	12.67
55	NYSE	BRFS	Tue, Mar 2, 2010	12.56	12.60	12.37	12.43
54	NYSE	BRFS	Mon, Mar 1, 2010	12.27	12.52	12.11	12.52
53	NYSE	BRFS	Fri, Feb 26, 2010	12.36	12.36	12.16	12.33
52	NYSE	BRFS	Thu, Feb 25, 2010	12.08	12.46	12.02	12.43
51	NYSE	BRFS	Wed, Feb 24, 2010	12.40	12.56	12.29	12.39
50	NYSE	BRFS	Tue, Feb 23, 2010	12.49	12.58	12.14	12.31
49	NYSE	BRFS	Mon, Feb 22, 2010	12.80	12.84	12.47	12.56
48	NYSE	BRFS	Fri, Feb 19, 2010	12.72	12.93	12.63	12.83
47	NYSE	BRFS	Thu, Feb 18, 2010	12.61	12.91	12.60	12.78
46	NYSE	BRFS	Wed, Feb 17, 2010	12.20	12.73	12.18	12.64
45	NYSE	BRFS	Tue, Feb 16, 2010	11.98	12.38	11.98	12.27
44	NYSE	BRFS	Fri, Feb 12, 2010	11.96	12.07	11.85	12.04
43	NYSE	BRFS	Thu, Feb 11, 2010	12.01	12.37	11.90	12.33
42	NYSE	BRFS	Wed, Feb 10, 2010	12.14	12.24	11.88	12.08
41	NYSE	BRFS	Tue, Feb 9, 2010	12.16	12.47	12.04	12.13
40	NYSE	BRFS	Mon, Feb 8, 2010	11.86	12.18	11.69	11.79
39	NYSE	BRFS	Fri, Feb 5, 2010	11.99	12.09	11.48	11.85
38	NYSE	BRFS	Thu, Feb 4, 2010	12.35	12.35	11.86	11.94
37	NYSE	BRFS	Wed, Feb 3, 2010	12.50	12.74	12.39	12.56
36	NYSE	BRFS	Tue, Feb 2, 2010	12.35	12.47	12.20	12.37
35	NYSE	BRFS	Mon, Feb 1, 2010	12.15	12.30	12.08	12.22
34	NYSE	BRFS	Fri, Jan 29, 2010	12.46	12.46	11.94	12.02
33	NYSE	BRFS	Thu, Jan 28, 2010	12.64	12.65	12.13	12.30
32	NYSE	BRFS	Wed, Jan 27, 2010	12.50	12.69	12.27	12.66
31	NYSE	BRFS	Tue, Jan 26, 2010	12.49	12.50	12.24	12.41
30	NYSE	BRFS	Mon, Jan 25, 2010	12.93	13.03	12.58	12.69
29	NYSE	BRFS	Fri, Jan 22, 2010	12.75	13.15	12.75	12.89
28	NYSE	BRFS	Thu, Jan 21, 2010	13.54	13.54	12.83	13.05
27	NYSE	BRFS	Wed, Jan 20, 2010	13.13	13.53	12.97	13.43
26	NYSE	BRFS	Tue, Jan 19, 2010	13.29	13.53	13.24	13.38
25	NYSE	BRFS	Fri, Jan 15, 2010	13.23	13.40	13.09	13.32
24	NYSE	BRFS	Thu, Jan 14, 2010	13.36	13.49	13.19	13.31
23	NYSE	BRFS	Wed, Jan 13, 2010	13.50	13.64	13.30	13.50
22	NYSE	BRFS	Tue, Jan 12, 2010	13.43	13.56	13.32	13.52
21	NYSE	BRFS	Mon, Jan 11, 2010	13.74	13.74	13.50	13.58
20	NYSE	BRFS	Fri, Jan 8, 2010	13.58	14.09	13.56	13.77
19	NYSE	BRFS	Thu, Jan 7, 2010	13.59	13.78	13.41	13.53
18	NYSE	BRFS	Wed, Jan 6, 2010	13.66	13.93	13.56	13.70
17	NYSE	BRFS	Tue, Jan 5, 2010	13.53	13.71	13.42	13.66
16	NYSE	BRFS	Mon, Jan 4, 2010	13.29	13.75	13.22	13.60
15	NYSE	BRFS	Thu, Dec 31, 2009	13.34	13.34	12.91	13.09
14	NYSE	BRFS	Wed, Dec 30, 2009	12.94	13.25	12.90	13.20
13	NYSE	BRFS	Tue, Dec 29, 2009	13.09	13.13	12.77	12.83
12	NYSE	BRFS	Mon, Dec 28, 2009	13.07	13.11	12.85	12.99
11	NYSE	BRFS	Thu, Dec 24, 2009	12.70	13.09	12.56	13.01
10	NYSE	BRFS	Wed, Dec 23, 2009	12.61	12.75	12.41	12.64
9	NYSE	BRFS	Tue, Dec 22, 2009	12.49	12.61	12.37	12.58
8	NYSE	BRFS	Mon, Dec 21, 2009	12.28	12.51	12.28	12.38
7	NYSE	BRFS	Fri, Dec 18, 2009	11.97	12.39	11.92	12.36
6	NYSE	BRFS	Thu, Dec 17, 2009	12.02	12.13	11.87	11.99
5	NYSE	BRFS	Wed, Dec 16, 2009	12.35	12.50	12.22	12.49
4	NYSE	BRFS	Tue, Dec 15, 2009	12.11	12.31	12.05	12.13
3	NYSE	BRFS	Mon, Dec 14, 2009	12.14	12.27	11.64	12.10
2	NYSE	BRFS	Fri, Dec 11, 2009	11.73	12.10	11.72	12.05
1	NYSE	BRFS	Thu, Dec 10, 2009	11.59	11.70	11.45	11.66
#	Exchange	Symbol	Date	Open	High	Low	Close

BRF S.A. NYSE:BRFS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024