Quantcast

Barron's 400 Historical Stock Prices

(ETF)
BFOR 
$43.45
*  
0.22
0.5%
Get BFOR Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading BFOR now


Community Rating:
View:    BFOR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.62 43.73 43.45 43.45 3,789
05/22/2018 43.64 43.73 43.45 43.45 3,789
05/21/2018 43.45 43.68 43.45 43.67 23,719
05/18/2018 43.39 43.39 43.3049 43.3166 2,228
05/17/2018 43.23 43.49 43.23 43.42 1,409
05/16/2018 43 43.26 42.95 43.14 3,373
05/15/2018 42.5905 42.6907 42.5905 42.6907 680
05/14/2018 42.85 42.9448 42.7703 42.7915 1,271
05/11/2018 42.805 42.85 42.6701 42.7723 1,685
05/10/2018 42.49 42.8 42.49 42.69 6,126
05/09/2018 42.29 42.546 42.19 42.48 10,814
05/08/2018 41.98 42.08 41.98 42.08 468
05/07/2018 41.86 42.119 41.86 41.98 7,786
05/04/2018 41.46 41.88 41.46 41.86 4,229
05/03/2018 41.43 41.43 40.87 41.22 7,366
05/02/2018 41.45 41.7299 41.41 41.46 12,025
05/01/2018 41.43 41.52 41.2008 41.52 1,986
04/30/2018 41.89 41.89 41.491 41.491 1,539
04/27/2018 41.73 41.83 41.6964 41.79 5,148
04/26/2018 41.986 42.0794 41.89 42.0491 3,133
04/25/2018 41.559 41.8641 41.49 41.75 3,629
04/24/2018 42.16 42.3783 41.6153 41.6459 4,178
04/23/2018 42.2 42.329 42.1299 42.179 4,792
04/20/2018 42.35 42.389 42.11 42.11 2,946
04/19/2018 42.75 42.75 42.27 42.37 9,367
04/18/2018 42.65 42.82 42.6256 42.72 9,567
04/17/2018 42.32 42.6302 42.32 42.57 13,811
04/16/2018 41.85 42.2136 41.73 42.13 20,376
04/13/2018 41.98 41.98 41.6 41.66 2,396
04/12/2018 41.72 41.9843 41.7 41.87 7,343
04/11/2018 41.56 41.7744 41.531 41.61 2,012
04/10/2018 41.02 41.64 41.02 41.58 12,237
04/09/2018 41.03 41.38 40.79 40.8 33,336
04/06/2018 41.42 41.6 40.7 40.91 26,877
04/05/2018 41.63 41.861 41.58 41.8172 10,732
04/04/2018 40.6 41.5441 40.4493 41.5401 14,323
04/03/2018 40.67 41.01 40.5744 41.01 9,284
04/02/2018 41.45 41.45 40.248 40.61 48,359
03/29/2018 41.11 41.76 41.11 41.65 58,330
03/28/2018 41.12 41.14 40.765 41.03 10,694
03/27/2018 41.87 41.87 40.999 41.05 17,689
03/26/2018 41.25 41.73 41.09 41.73 13,940
03/23/2018 41.61 41.9 40.82 40.82 38,143
03/22/2018 42.57 42.57 41.78 41.78 8,314
03/21/2018 42.7084 43.01 42.7084 42.9102 21,184
03/20/2018 42.48 42.7218 42.48 42.61 21,883
03/19/2018 42.99 42.99 42.13 42.48 56,191
03/16/2018 42.99 43.09 42.94 42.99 6,649
03/15/2018 43.03 43.03 42.66 42.7316 33,145
03/14/2018 43.29 43.29 42.9147 42.915 16,905
03/13/2018 43.48 43.59 43.11 43.1899 23,618
03/12/2018 43.2 43.4999 43.2 43.35 72,700
03/09/2018 42.7 43.27 42.7 43.27 48,311
03/08/2018 42.7 42.7 42.3366 42.49 40,424
03/07/2018 42.02 42.6 42.02 42.55 177,383
03/06/2018 42.2 42.39 41.917 42.341 12,971
03/05/2018 41.501 42.0828 41.5 41.93 31,718
03/02/2018 40.99 41.73 40.82 41.62 367,402
03/01/2018 41.59 41.59 40.845 41.1154 11,431
02/28/2018 42.16 42.17 41.67 41.67 12,393
02/27/2018 42.564 42.59 42.02 42.02 6,602
02/26/2018 42.32 42.55 42.1764 42.55 6,230
02/23/2018 41.84 42.2093 41.8 42.1757 2,691
02/22/2018 41.9669 42.18 41.7454 41.7454 10,387
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio