Skip to main content

Barron's 400 ETF (NY: BFOR )

66.83 -0.10 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 56.26 56.26 56.15 56.15 519 -0.69(-1.22%)
Apr 29, 2021 56.94 56.94 56.71 56.84 1,212 +0.16(+0.28%)
Apr 28, 2021 56.94 56.94 56.60 56.68 9,396 -0.26(-0.45%)
Apr 27, 2021 56.97 57.01 56.94 56.94 1,552 -0.02(-0.04%)
Apr 26, 2021 56.65 57.08 56.65 56.96 4,181 +0.20(+0.35%)
Apr 23, 2021 56.25 56.77 56.12 56.76 2,390 +0.88(+1.58%)
Apr 22, 2021 56.09 56.35 55.84 55.88 3,330 -0.17(-0.31%)
Apr 21, 2021 55.89 56.11 55.84 56.06 5,523 +0.75(+1.35%)
Apr 20, 2021 55.84 55.84 55.20 55.31 3,166 -0.81(-1.45%)
Apr 19, 2021 56.67 56.67 55.79 56.12 3,265 -0.40(-0.70%)
Apr 16, 2021 56.12 56.61 56.12 56.52 2,910 +0.45(+0.80%)
Apr 15, 2021 55.83 56.14 55.83 56.07 4,634 +0.46(+0.83%)
Apr 14, 2021 55.99 56.07 55.61 55.61 4,377 -0.02(-0.04%)
Apr 13, 2021 55.99 55.99 55.42 55.63 5,415 -0.30(-0.53%)
Apr 12, 2021 55.68 55.93 55.68 55.93 1,618 +0.12(+0.22%)
Apr 09, 2021 55.71 55.81 55.42 55.81 1,870 +0.32(+0.57%)
Apr 08, 2021 55.43 55.49 55.07 55.49 7,046 +0.40(+0.73%)
Apr 07, 2021 55.42 55.42 55.09 55.09 4,185 -0.46(-0.83%)
Apr 06, 2021 55.67 55.79 55.53 55.55 3,898 -0.09(-0.16%)
Apr 05, 2021 55.09 55.64 55.09 55.64 5,333 +0.69(+1.25%)
Apr 01, 2021 54.72 54.95 54.62 54.95 1,870 +0.69(+1.28%)
Mar 31, 2021 54.23 54.47 54.13 54.26 5,548 +0.35(+0.65%)
Mar 30, 2021 53.67 53.94 53.56 53.91 5,025 +0.18(+0.34%)
Mar 29, 2021 54.36 54.39 53.73 53.73 3,078 -0.63(-1.15%)
Mar 26, 2021 53.79 54.35 53.56 54.35 2,910 +1.17(+2.20%)
Mar 25, 2021 52.68 53.19 52.06 53.19 7,068 +0.73(+1.38%)
Mar 24, 2021 53.03 53.03 52.46 52.46 402 -0.57(-1.08%)
Mar 23, 2021 53.88 53.88 53.03 53.03 1,594 -1.22(-2.24%)
Mar 22, 2021 54.31 54.31 54.25 54.25 865 +0.06(+0.11%)
Mar 19, 2021 53.62 54.31 53.62 54.19 10,808 +0.20(+0.37%)
Mar 18, 2021 54.68 55.10 53.88 53.99 3,577 -0.63(-1.15%)
Mar 17, 2021 54.84 54.84 54.11 54.62 7,252 +0.04(+0.07%)
Mar 16, 2021 54.69 54.73 54.58 54.58 1,142 -0.42(-0.77%)
Mar 15, 2021 54.98 55.01 54.53 55.01 6,449 +0.33(+0.61%)
Mar 12, 2021 54.52 54.67 54.37 54.67 1,662 +0.38(+0.70%)
Mar 11, 2021 53.61 54.30 53.61 54.30 1,571 +0.67(+1.25%)
Mar 10, 2021 53.57 53.71 53.57 53.62 1,957 +0.65(+1.23%)
Mar 09, 2021 53.54 53.54 52.97 52.97 1,366 +0.43(+0.81%)
Mar 08, 2021 52.72 53.14 52.46 52.54 5,738 +0.44(+0.84%)
Mar 05, 2021 51.21 52.11 50.56 52.11 20,058 +1.26(+2.48%)
Mar 04, 2021 51.84 52.06 50.34 50.85 46,891 -1.07(-2.07%)
Mar 03, 2021 52.21 52.45 51.92 51.92 2,329 -0.29(-0.55%)
Mar 02, 2021 52.75 52.75 52.21 52.21 1,593 -0.64(-1.21%)
Mar 01, 2021 51.96 52.99 51.96 52.85 1,500 +1.54(+3.01%)
Feb 26, 2021 51.59 51.67 51.09 51.30 1,143 -0.26(-0.51%)
Feb 25, 2021 53.10 53.10 51.57 51.57 1,568 -1.49(-2.81%)
Feb 24, 2021 52.67 53.05 52.67 53.05 1,327 +0.75(+1.43%)
Feb 23, 2021 51.86 52.30 51.86 52.30 771 -0.02(-0.04%)
Feb 22, 2021 52.23 52.47 52.23 52.32 2,011 -0.19(-0.36%)
Feb 19, 2021 52.54 52.72 52.51 52.51 2,286 +0.45(+0.87%)
Feb 18, 2021 52.05 52.15 52.05 52.06 2,877 -0.42(-0.80%)
Feb 17, 2021 52.41 52.58 52.14 52.48 7,020 -0.24(-0.45%)
Feb 16, 2021 52.93 53.04 52.71 52.71 3,379 -0.15(-0.29%)
Feb 12, 2021 52.67 52.87 52.67 52.87 5,924 +0.29(+0.55%)
Feb 11, 2021 52.75 52.77 52.21 52.58 2,359 +0.08(+0.16%)
Feb 10, 2021 52.39 52.50 52.33 52.50 1,115 -0.06(-0.11%)
Feb 09, 2021 52.45 52.55 52.19 52.55 3,934 +0.35(+0.67%)
Feb 08, 2021 51.77 52.21 51.77 52.20 8,832 +0.76(+1.47%)
Feb 05, 2021 51.36 51.45 51.26 51.45 13,095 +0.53(+1.04%)
Feb 04, 2021 50.77 50.92 50.76 50.92 7,544 +0.77(+1.53%)
Feb 03, 2021 50.11 50.20 50.03 50.15 1,780 -0.14(-0.27%)
Feb 02, 2021 50.06 50.35 49.98 50.29 1,904 +0.64(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.