Skip to main content

Barron's 400 ETF (NY: BFOR )

73.28 +0.18 (+0.25%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 72.79 73.28 72.79 73.28 7,693 +0.18(+0.25%)
Jan 07, 2025 73.81 73.81 72.89 73.10 3,632 -0.55(-0.75%)
Jan 06, 2025 74.11 74.26 73.65 73.65 1,731 -0.07(-0.10%)
Jan 03, 2025 72.90 73.74 72.90 73.72 4,603 +0.90(+1.23%)
Jan 02, 2025 73.41 73.41 72.51 72.83 2,919 +0.06(+0.09%)
Dec 31, 2024 72.77 0 -0.18(-0.25%)
Dec 30, 2024 72.44 72.96 72.44 72.95 1,093 -0.40(-0.54%)
Dec 27, 2024 73.78 73.95 73.29 73.35 1,309 -0.80(-1.08%)
Dec 26, 2024 73.65 74.18 73.53 74.15 3,237 +0.35(+0.47%)
Dec 24, 2024 73.42 73.80 73.42 73.80 2,146 +0.56(+0.76%)
Dec 23, 2024 73.10 73.24 72.71 73.24 1,510 +0.05(+0.07%)
Dec 20, 2024 72.24 73.68 72.24 73.19 7,641 +0.63(+0.87%)
Dec 19, 2024 73.18 73.63 72.56 72.56 19,164 +0.02(+0.03%)
Dec 18, 2024 75.56 75.61 72.54 72.54 24,522 -2.82(-3.74%)
Dec 17, 2024 75.78 75.78 75.20 75.36 8,003 -0.76(-1.00%)
Dec 16, 2024 76.48 76.51 76.11 76.12 7,103 +0.06(+0.08%)
Dec 13, 2024 76.58 76.58 75.89 76.05 16,404 -0.47(-0.61%)
Dec 12, 2024 76.98 76.98 76.52 76.52 1,620 -0.67(-0.86%)
Dec 11, 2024 77.19 77.30 76.94 77.18 3,378 +0.74(+0.97%)
Dec 10, 2024 76.69 77.08 76.44 76.44 18,525 -0.48(-0.62%)
Dec 09, 2024 78.21 78.21 76.92 76.92 15,274 -1.02(-1.31%)
Dec 06, 2024 78.38 78.38 77.80 77.94 12,716 -0.08(-0.10%)
Dec 05, 2024 78.45 78.46 78.02 78.02 8,219 -0.47(-0.59%)
Dec 04, 2024 78.48 78.48 78.31 78.48 1,073 +0.17(+0.22%)
Dec 03, 2024 78.33 78.44 78.31 78.31 1,947 -0.19(-0.24%)
Dec 02, 2024 78.79 78.79 78.21 78.50 3,035 -0.16(-0.20%)
Nov 29, 2024 79.00 79.00 78.66 78.66 1,627 +0.25(+0.32%)
Nov 27, 2024 78.86 78.86 78.42 78.42 1,919 -0.31(-0.39%)
Nov 26, 2024 78.91 78.91 78.57 78.72 6,535 -0.18(-0.23%)
Nov 25, 2024 78.90 79.25 78.71 78.91 5,192 +0.65(+0.83%)
Nov 22, 2024 77.57 78.26 77.57 78.26 3,844 +1.14(+1.48%)
Nov 21, 2024 76.25 77.28 76.25 77.12 2,885 +1.34(+1.77%)
Nov 20, 2024 75.66 75.78 75.31 75.77 2,708 +0.17(+0.22%)
Nov 19, 2024 74.87 75.61 74.87 75.61 532 +0.29(+0.39%)
Nov 18, 2024 75.29 75.62 75.19 75.32 3,654 +0.21(+0.28%)
Nov 15, 2024 75.37 75.37 74.92 75.11 5,050 -0.73(-0.97%)
Nov 14, 2024 76.72 76.72 75.84 75.84 1,156 -0.67(-0.87%)
Nov 13, 2024 77.33 77.40 76.51 76.51 1,961 -0.42(-0.54%)
Nov 12, 2024 77.59 77.59 76.70 76.93 4,952 -0.75(-0.97%)
Nov 11, 2024 77.47 77.76 77.43 77.68 5,267 +0.75(+0.97%)
Nov 08, 2024 76.09 77.11 76.09 76.93 2,227 +1.01(+1.33%)
Nov 07, 2024 76.22 76.22 75.73 75.92 9,214 -0.23(-0.30%)
Nov 06, 2024 75.84 76.15 74.93 76.15 28,727 +3.48(+4.79%)
Nov 05, 2024 71.36 72.67 71.36 72.67 20,831 +1.36(+1.91%)
Nov 04, 2024 71.18 71.70 71.18 71.30 4,499 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.