Skip to main content

Barron's 400 ETF (NY: BFOR )

63.14 -0.65 (-1.03%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 64.07 64.23 63.80 63.80 4,188 -0.42(-0.66%)
Feb 15, 2024 63.90 64.33 63.90 64.22 2,139 +1.15(+1.83%)
Feb 14, 2024 62.67 63.07 62.67 63.07 4,656 +0.97(+1.56%)
Feb 13, 2024 62.56 62.56 61.96 62.10 3,446 -1.70(-2.66%)
Feb 12, 2024 63.48 63.88 63.48 63.80 1,914 +0.73(+1.15%)
Feb 09, 2024 62.63 63.07 62.63 63.07 1,620 +0.52(+0.83%)
Feb 08, 2024 62.13 62.58 62.13 62.55 2,159 +0.52(+0.84%)
Feb 07, 2024 62.06 62.09 61.84 62.03 14,070 +0.29(+0.47%)
Feb 06, 2024 61.93 61.98 61.66 61.74 1,857 -0.07(-0.11%)
Feb 05, 2024 62.27 62.27 61.58 61.81 1,930 -0.55(-0.88%)
Feb 02, 2024 61.90 62.46 61.83 62.36 7,646 +0.22(+0.35%)
Feb 01, 2024 62.04 62.18 61.81 62.14 1,302 +0.26(+0.42%)
Jan 31, 2024 62.79 62.84 61.88 61.88 1,836 -1.21(-1.92%)
Jan 30, 2024 62.69 63.10 62.69 63.09 7,633 +0.27(+0.43%)
Jan 29, 2024 62.15 62.82 62.15 62.82 831 +0.59(+0.94%)
Jan 26, 2024 62.11 62.23 62.11 62.23 344 +0.11(+0.18%)
Jan 25, 2024 62.00 62.12 61.83 62.12 7,760 +0.31(+0.50%)
Jan 24, 2024 62.15 62.36 61.82 61.82 1,980 -0.16(-0.25%)
Jan 23, 2024 61.84 61.97 61.83 61.97 4,444 -0.32(-0.51%)
Jan 22, 2024 61.70 62.29 61.70 62.29 12,010 +0.83(+1.35%)
Jan 19, 2024 60.99 61.46 60.99 61.46 470 +0.63(+1.04%)
Jan 18, 2024 60.50 60.84 60.50 60.83 1,766 +0.51(+0.85%)
Jan 17, 2024 60.16 60.32 60.07 60.32 1,796 -0.24(-0.40%)
Jan 16, 2024 60.86 60.86 60.56 60.56 1,751 -0.56(-0.92%)
Jan 12, 2024 61.09 61.12 60.96 61.12 5,677 -0.03(-0.05%)
Jan 11, 2024 60.66 61.15 60.66 61.15 2,789 -0.08(-0.13%)
Jan 10, 2024 61.24 61.25 61.11 61.23 2,526 +0.04(+0.07%)
Jan 09, 2024 61.19 61.19 60.88 61.19 19,120 -0.43(-0.70%)
Jan 08, 2024 61.13 61.62 61.13 61.62 2,076 +0.74(+1.22%)
Jan 05, 2024 60.82 61.04 60.82 60.88 4,831 -0.04(-0.06%)
Jan 04, 2024 61.03 61.28 60.92 60.92 17,521 -0.11(-0.19%)
Jan 03, 2024 61.73 61.73 60.99 61.03 3,061 -0.94(-1.52%)
Jan 02, 2024 61.99 62.15 61.86 61.98 1,379 -0.22(-0.35%)
Dec 29, 2023 62.34 62.73 62.20 62.20 4,649 -0.48(-0.76%)
Dec 28, 2023 62.68 62.90 62.67 62.67 11,910 -0.14(-0.22%)
Dec 27, 2023 62.99 62.99 62.75 62.81 8,939 -0.01(-0.02%)
Dec 26, 2023 62.06 62.98 62.06 62.82 102,017 +0.48(+0.77%)
Dec 22, 2023 62.28 62.47 62.28 62.34 2,788 +0.29(+0.47%)
Dec 21, 2023 61.80 62.05 61.64 62.05 8,267 +0.63(+1.02%)
Dec 20, 2023 62.31 62.67 61.43 61.43 3,047 -0.88(-1.41%)
Dec 19, 2023 61.61 62.35 61.61 62.31 2,558 +0.73(+1.18%)
Dec 18, 2023 61.84 61.84 61.50 61.58 5,615 +0.04(+0.06%)
Dec 15, 2023 61.36 61.55 61.33 61.55 2,026 -0.23(-0.38%)
Dec 14, 2023 61.34 61.78 61.34 61.78 8,280 +1.43(+2.36%)
Dec 13, 2023 59.01 60.35 58.98 60.35 3,678 +1.42(+2.40%)
Dec 12, 2023 58.96 59.03 58.92 58.93 1,408 -0.11(-0.19%)
Dec 11, 2023 58.91 59.04 58.87 59.04 1,243 +0.36(+0.61%)
Dec 08, 2023 58.38 58.82 58.38 58.68 3,166 +0.38(+0.64%)
Dec 07, 2023 58.15 58.31 58.15 58.31 1,721 +0.43(+0.75%)
Dec 06, 2023 58.74 58.75 57.84 57.87 3,609 -0.16(-0.28%)
Dec 05, 2023 58.49 58.49 58.03 58.03 1,390 -0.60(-1.02%)
Dec 04, 2023 58.33 58.63 58.33 58.63 2,842 +0.19(+0.33%)
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.