Skip to main content

Barron's 400 ETF (NY: BFOR )

71.80 +0.18 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 72.32 72.32 71.76 71.80 3,292 +0.18(+0.25%)
Oct 31, 2024 72.07 72.07 71.62 71.62 19,780 -0.71(-0.98%)
Oct 30, 2024 72.39 72.52 72.33 72.33 1,555 -0.10(-0.14%)
Oct 29, 2024 72.12 72.49 72.12 72.43 2,376 -0.06(-0.08%)
Oct 28, 2024 72.47 72.53 72.45 72.48 2,100 +0.69(+0.96%)
Oct 25, 2024 72.50 72.50 71.80 71.80 2,458 -0.37(-0.51%)
Oct 24, 2024 72.33 72.33 72.12 72.17 2,280 +0.10(+0.13%)
Oct 23, 2024 72.37 72.37 71.89 72.07 3,719 -0.41(-0.57%)
Oct 22, 2024 72.74 72.74 72.48 72.48 2,027 -0.47(-0.65%)
Oct 21, 2024 73.73 73.73 72.94 72.95 1,767 -0.77(-1.04%)
Oct 18, 2024 73.89 73.89 73.68 73.72 3,460 -0.08(-0.11%)
Oct 17, 2024 73.95 73.95 73.72 73.80 2,506 +0.06(+0.08%)
Oct 16, 2024 73.33 73.86 73.33 73.74 15,121 +0.75(+1.02%)
Oct 15, 2024 73.34 73.34 72.99 72.99 789 -0.26(-0.36%)
Oct 14, 2024 72.84 73.25 72.84 73.25 1,164 +0.42(+0.57%)
Oct 11, 2024 72.68 72.84 72.68 72.84 5,896 +1.08(+1.51%)
Oct 10, 2024 71.70 71.76 71.42 71.76 5,150 -0.28(-0.38%)
Oct 09, 2024 71.51 72.09 71.51 72.03 1,385 +0.40(+0.56%)
Oct 08, 2024 71.46 71.70 71.35 71.63 1,890 +0.23(+0.32%)
Oct 07, 2024 71.59 71.59 71.16 71.40 2,355 -0.69(-0.95%)
Oct 04, 2024 71.91 72.09 71.67 72.09 2,423 +1.00(+1.41%)
Oct 03, 2024 71.06 71.09 70.98 71.09 2,716 -0.18(-0.25%)
Oct 02, 2024 71.25 71.26 71.25 71.26 732 +0.03(+0.04%)
Oct 01, 2024 70.98 71.35 70.98 71.23 1,430 -0.49(-0.68%)
Sep 30, 2024 71.27 71.72 71.27 71.72 821 +0.29(+0.40%)
Sep 27, 2024 71.47 71.47 71.39 71.44 1,083 +0.25(+0.35%)
Sep 26, 2024 71.50 71.50 71.19 71.19 561 +0.29(+0.41%)
Sep 25, 2024 71.58 71.60 70.90 70.90 786 -0.66(-0.92%)
Sep 24, 2024 71.76 71.76 71.51 71.56 1,105 +0.00(+0.00%)
Sep 23, 2024 71.49 71.61 71.40 71.55 3,145 +0.30(+0.42%)
Sep 20, 2024 71.48 71.48 71.26 71.26 400 -0.43(-0.60%)
Sep 19, 2024 71.74 71.74 71.47 71.69 2,175 +1.24(+1.76%)
Sep 18, 2024 70.47 71.38 70.20 70.45 2,107 +0.08(+0.12%)
Sep 17, 2024 70.23 70.80 70.23 70.37 2,979 +0.46(+0.65%)
Sep 16, 2024 69.60 69.91 69.60 69.91 3,181 +0.53(+0.76%)
Sep 13, 2024 68.71 69.50 68.71 69.38 2,795 +1.09(+1.60%)
Sep 12, 2024 67.81 68.45 67.81 68.28 1,911 +0.60(+0.89%)
Sep 11, 2024 67.26 67.69 67.26 67.68 2,470 +0.31(+0.46%)
Sep 10, 2024 67.72 67.72 67.22 67.37 772 -0.10(-0.15%)
Sep 09, 2024 67.49 67.52 67.47 67.47 907 +0.45(+0.68%)
Sep 06, 2024 68.08 68.43 67.02 67.02 2,747 -0.91(-1.34%)
Sep 05, 2024 68.68 68.68 67.93 67.93 1,645 -0.69(-1.00%)
Sep 04, 2024 68.74 68.75 68.62 68.62 4,731 -0.18(-0.27%)
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.