$32.47 +0.04 (%) Barron's 400 Shs -

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFOR historical data

Date Open High Low Close Volume
8/30/201632.3532.4832.3532.4711,548
8/29/201632.4132.5332.4132.435,846
8/26/201632.4232.5632.1932.192,832
8/25/201632.3332.4232.3132.3411,110
8/24/201632.5732.5732.3232.336,400
8/23/201632.3432.6032.3432.5514,465
8/22/201632.1232.3332.1232.2811,875
8/19/201632.0132.2532.0132.2312,076
8/18/201632.0132.1932.0132.172,136
8/17/201631.9932.0431.8932.019,767
8/16/201632.2532.2832.1232.164,583
8/15/201632.0832.3932.0832.3315,450
8/12/201632.1332.1332.0632.114,493
8/11/201632.0632.2032.0632.1711,717
8/10/201632.1132.1131.9331.952,639
8/9/201632.1332.2232.1232.136,910
8/8/201632.1932.2532.1232.1410,485
8/5/201631.8832.2131.8832.189,861
8/4/201631.6831.8831.6831.8013,322
8/3/201631.5531.7631.5531.7217,865
8/2/201631.8931.8931.4631.576,734
8/1/201631.9532.1031.8731.9687,032
7/29/201631.9032.0231.9032.007,685
7/28/201631.9232.0331.9032.033,168
7/27/201631.9932.0131.9031.998,022
7/26/201631.9732.0331.9332.0319,180
7/25/201631.9131.9431.8831.928,737
7/22/201631.7832.0331.7432.027,377
7/21/201631.8531.9731.7231.775,021
7/20/201631.6431.9631.6431.9018,051
7/19/201631.6831.7931.6231.6726,635
7/18/201631.7231.8731.7231.8316,621
7/15/201631.7731.8231.6931.7016,742
7/14/201631.7131.8431.7131.7515,013
7/13/201631.7331.7731.4931.6027,669
7/12/201631.4631.7531.4631.6713,733
7/11/201631.1231.3631.1231.3225,572
7/8/201630.5431.0530.5431.0215,583
7/7/201630.3030.5830.2830.3910,601
7/6/201629.9430.2929.9430.296,878
7/5/201630.3430.3429.9230.1214,957
7/1/201630.3830.6330.3830.528,595
6/30/201629.8730.4129.8730.4110,580
6/29/201629.4129.9529.4129.927,748
6/28/201628.9129.2928.9129.2631,055
6/27/201629.4129.4128.6628.7735,394
6/24/201629.7630.1429.4829.6713,230
6/23/201630.4330.8830.4330.8810,029
6/22/201630.3730.5630.3330.337,552
6/21/201630.5130.5130.2430.364,763
6/20/201630.2430.7330.2430.4419,537
6/17/201630.1230.2730.0830.105,023
6/16/201630.0430.2029.8530.208,028
6/15/201630.2730.4530.2730.2810,700
6/14/201630.2730.3030.0630.2030,316
6/13/201630.5830.6730.3830.3815,206
6/10/201630.9130.9330.6530.7010,867
6/9/201631.1331.1831.0931.164,559
6/8/201631.2531.3431.2531.345,317
6/7/201631.0831.2631.0831.1712,618
6/6/201630.8831.1630.8831.1420,953
6/3/201631.0431.0430.7130.908,043
6/2/201630.8831.0430.8631.0211,853
6/1/201630.6830.9730.6830.958,050
5/31/201630.8130.9130.6830.8340,979
5/27/201630.4830.8130.4830.778,339
5/26/201630.5430.5630.4730.5115,226
5/25/201630.4330.6130.4330.558,496
5/24/201629.9130.4329.9130.3917,327
5/23/201629.9030.0029.8329.859,592
5/20/201629.7429.9229.7429.875,591
5/19/201629.6329.6329.3129.544,829
5/18/201629.4329.8229.4329.6423,414
5/17/201629.8029.9729.4529.567,050
5/16/201629.5829.9629.5829.8719,859
5/13/201629.7729.8729.5129.5967,490
5/12/201630.1530.1529.6729.8414,730
5/11/201630.2130.2229.9129.9517,502
5/10/201630.1230.3230.1230.275,845
5/9/201629.8530.1529.8530.0310,718
5/6/201629.6329.9329.6329.9114,316
5/5/201629.9129.9429.7529.8214,367
5/4/201629.9129.9129.8129.906,299
5/3/201630.3330.3330.0630.145,039
5/2/201630.4130.5830.3330.5817,059
4/29/201630.4030.5430.2330.4015,554
4/28/201630.9831.0530.6830.6812,004
4/27/201631.0031.1330.9031.116,966
4/26/201630.7830.9830.7030.9823,552
4/25/201630.8930.9030.6630.708,867
4/22/201630.7831.0230.7730.9814,839
4/21/201630.8830.9030.7430.746,336
4/20/201630.7831.0330.7730.969,459
4/19/201630.7730.8430.6830.7612,892
4/18/201630.4630.7930.4630.7311,567
4/15/201630.5330.5730.4530.5716,172
4/14/201630.5930.6730.5530.567,640
4/13/201630.1130.6430.1130.6236,953
4/12/201629.7429.9929.6229.9021,305
4/11/201629.8629.9329.7029.707,988
  • Showing 1-100 of 812 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center