$31.75 +0.27 (%) Barron's 400 Shs - NYSEARCA

Dec. 19, 2014 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFOR historical data

Date Open High Low Close Volume
12/19/201431.6831.7531.4731.7530,085
12/18/201431.3931.5231.2831.4710,761
12/17/201430.3631.0830.0030.9835,845
12/16/201430.3230.7430.3130.3119,201
12/15/201430.7630.8830.2930.4625,270
12/12/201430.8530.8930.6030.6013,890
12/11/201431.0531.4331.0131.0222,745
12/10/201431.4031.4330.8930.9424,837
12/9/201431.0931.6030.2131.5925,209
12/8/201431.6931.8031.2831.319,321
12/5/201431.6531.8131.6531.7016,906
12/4/201431.6331.6631.5131.563,623
12/3/201431.3731.7231.3731.6810,471
12/2/201431.1331.4131.1331.3829,686
12/1/201431.6031.6331.1031.1311,600
11/28/201431.9732.1231.6331.6348,722
11/26/201431.9331.9731.9031.965,070
11/25/201432.0532.1531.9331.949,832
11/24/201431.8732.0531.8732.0560,919
11/21/201432.0432.2031.7731.8029,522
11/20/201431.3831.7231.3531.6614,801
11/19/201431.5731.5731.2531.4720,569
11/18/201431.5031.7431.5031.6828,548
11/17/201431.6331.6931.5031.5111,896
11/14/201431.6331.7431.6031.6614,058
11/13/201431.9031.9031.5531.6115,735
11/12/201431.6131.8431.5931.8110,348
11/11/201431.7031.7331.6331.736,512
11/10/201431.5131.6831.5131.6529,813
11/7/201431.5331.5731.4631.5316,319
11/6/201431.3631.5031.3231.5030,924
11/5/201431.3431.4631.2031.3241,468
11/4/201431.3331.3531.0631.2172,651
11/3/201431.5031.5931.3031.3017,873
10/31/201431.2431.4231.1931.4226,888
10/30/201430.7331.0030.6330.8912,323
10/29/201430.8731.0230.6530.7833,055
10/28/201430.2630.8730.2630.8727,450
10/27/201430.1030.2029.6930.2032,232
10/24/201430.1230.2329.9530.2226,418
10/23/201429.9630.3429.9630.1315,481
10/22/201430.0630.2229.7229.7225,647
10/21/201429.5230.0729.5230.01199,727
10/20/201429.0029.3628.9429.3538,889
10/17/201429.3029.3528.9629.0428,330
10/16/201428.1829.0328.1828.9024,992
10/15/201428.1728.7427.8328.59204,553
10/14/201428.3728.7828.1528.5050,142
10/13/201428.7428.8628.2828.31113,641
10/10/201429.1929.2528.7428.7460,873
10/9/201429.8429.8429.2529.2523,537
10/8/201429.4529.9629.1529.9520,779
10/7/201429.6729.8729.4729.4724,909
10/6/201430.2330.3029.9529.9938,925
10/3/201430.0630.2730.0630.1452,770
10/2/201429.7229.9629.4229.8741,825
10/1/201430.1930.1929.6429.69100,169
9/30/201430.5730.5730.2030.2332,164
9/29/201430.3330.5530.2730.5222,732
9/26/201430.0930.5930.0630.5510,567
9/25/201430.6430.6430.2230.2537,745
9/24/201430.4730.7530.0930.7523,040
9/23/201430.5830.6830.4430.5025,603
9/22/201431.0331.0330.6430.7549,831
9/19/201431.5231.5231.1331.1424,617
9/18/201431.3331.4031.3331.3620,424
9/17/201431.2731.3831.1631.2521,159
9/16/201431.0031.3430.9831.2634,198
9/15/201431.2431.3331.0631.0717,845
9/12/201431.4331.4331.1731.2818,801
9/11/201431.2131.4531.2131.455,455
9/10/201431.2331.3831.1131.3717,448
9/9/201431.5431.5430.8131.259,867
9/8/201431.4831.5931.4031.5014,076
9/5/201431.4931.5531.3031.5510,968
9/4/201431.5731.7831.3931.4518,147
9/3/201431.8231.8231.5331.5419,953
9/2/201431.5531.7531.5331.6547,689
8/29/201431.5031.6031.3831.6010,862
8/28/201431.4131.5030.8031.4248,161
8/27/201431.5431.5731.5131.5534,798
8/26/201431.5631.6331.5231.5715,161
8/25/201431.4831.5531.4331.4917,665
8/22/201431.3931.4031.3031.336,472
8/21/201431.2631.3931.1531.3727,465
8/20/201431.2431.3231.1431.2810,024
8/19/201431.2131.3031.1931.297,341
8/18/201430.9231.1330.9231.0614,888
8/15/201430.8730.9530.6030.7811,889
8/14/201430.7030.7730.6430.779,451
8/13/201430.6430.7230.5130.6617,969
8/12/201430.6530.6730.3830.4732,474
8/11/201430.5630.8330.5630.6522,412
8/8/201430.1630.4630.1230.4628,819
8/7/201430.4030.4330.0430.1212,206
8/6/201430.1030.4230.0230.2938,720
8/5/201430.3430.4130.1030.2433,231
8/4/201430.2330.5030.0930.4433,089
8/1/201430.1930.3229.9730.2042,725
7/31/201430.7030.7030.2530.2766,865
  • Showing 1-100 of 389 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center