$31.19 +0.28 (%) Barron's 400 Shs - NYSEARCA

Aug. 28, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFOR historical data

Date Open High Low Close Volume
8/28/201530.9631.3230.9631.1924,370
8/27/201530.5631.1830.5230.9121,779
8/26/201529.9930.2629.5130.2410,780
8/25/201530.3630.4729.4529.4619,535
8/24/201530.2230.7128.0529.6376,845
8/21/201531.2731.4130.7930.8373,958
8/20/201532.1432.1431.6131.6121,557
8/19/201532.5632.5632.2432.4136,127
8/18/201532.8632.8632.7032.766,990
8/17/201532.6632.8432.4932.849,781
8/14/201532.4832.7132.4832.678,826
8/13/201532.5432.7232.5332.578,898
8/12/201532.4532.6532.0732.6519,078
8/11/201532.7832.7832.5132.7014,067
8/10/201532.5933.0232.5933.003,910
8/7/201532.5532.5832.3432.4532,799
8/6/201532.8632.8632.4232.6015,874
8/5/201532.9233.1232.8532.8817,047
8/4/201532.7832.9032.6532.7218,425
8/3/201532.9432.9432.5932.638,211
7/31/201533.1333.1732.9332.9416,275
7/30/201532.8033.0132.8032.989,463
7/29/201532.5032.8932.5032.897,601
7/28/201532.3532.6132.1032.5613,473
7/27/201532.4532.4532.1132.2329,878
7/24/201532.9732.9732.4232.4920,594
7/23/201533.2733.3232.9332.9825,905
7/22/201533.0933.2433.0933.1712,215
7/21/201533.3133.4033.1433.2033,073
7/20/201533.3433.3433.2533.267,703
7/17/201533.5733.5733.3233.405,752
7/16/201533.5633.6433.5333.5518,645
7/15/201533.6233.6233.3833.3910,644
7/14/201533.4133.6533.4133.6310,005
7/13/201533.3833.5033.3533.509,241
7/10/201533.1433.1432.9233.0915,521
7/9/201532.8632.9532.6932.7843,449
7/8/201532.9232.9532.4432.5324,878
7/7/201533.0633.1532.4833.1526,144
7/6/201532.9333.2032.8233.0120,094
7/2/201533.3833.3833.1433.2110,384
7/1/201533.4633.5433.2433.2619,104
6/30/201533.3733.3733.1433.277,530
6/29/201533.5733.6133.0333.0332,163
6/26/201533.9434.0033.7733.887,918
6/25/201534.1134.1133.8433.964,738
6/24/201534.2534.2533.9834.0215,116
6/23/201534.1634.3034.1634.3012,631
6/22/201534.1534.2134.1034.219,281
6/19/201534.1034.1034.0134.0521,802
6/18/201533.8134.1333.8134.0814,150
6/17/201533.8233.9133.7033.779,398
6/16/201533.5133.8333.5133.805,393
6/15/201533.5533.6533.2833.6110,965
6/12/201533.7433.7633.6233.7410,110
6/11/201533.7933.8733.7733.8215,658
6/10/201533.4533.8533.4533.8012,941
6/9/201533.4733.4833.2133.366,422
6/8/201533.5333.6133.3633.439,873
6/5/201533.4033.6233.3033.6219,087
6/4/201533.6633.6733.3933.4114,651
6/3/201533.4833.8133.4833.718,829
6/2/201533.5033.6133.4433.456,173
6/1/201533.3533.4533.1133.4428,074
5/29/201533.4533.5133.2933.344,551
5/28/201533.4333.4833.4333.482,894
5/27/201533.3433.5933.1733.596,377
5/26/201533.5633.5633.2033.3026,623
5/22/201533.7633.8133.6833.7613,158
5/21/201533.6733.8533.6733.837,306
5/20/201533.6933.7733.5933.7311,582
5/19/201533.8333.8333.6733.6920,667
5/18/201533.5133.8733.5133.8510,178
5/15/201533.6133.6133.4333.573,778
5/14/201533.4333.6133.4133.608,249
5/13/201533.3433.4633.1833.3216,325
5/12/201533.2333.4233.0833.3113,717
5/11/201533.4733.5433.4133.4310,630
5/8/201533.3633.4633.3033.4218,346
5/7/201533.0133.2032.8933.0523,088
5/6/201533.1933.2632.9433.0415,468
5/5/201533.5333.5333.0733.1315,686
5/4/201533.5133.6533.4733.5615,830
5/1/201533.2233.4633.1533.3911,764
4/30/201533.4133.4533.0433.1230,594
4/29/201533.5633.6733.5033.5817,248
4/28/201533.5833.7833.4633.7219,407
4/27/201533.9434.1333.6333.6617,594
4/24/201533.9834.0433.9033.9010,922
4/23/201533.8934.0933.8934.0120,414
4/22/201533.8433.9333.6233.9115,956
4/21/201533.9933.9933.7533.7519,272
4/20/201533.6333.9133.6333.8319,112
4/17/201533.8033.8033.4133.5114,196
4/16/201534.0034.1433.9834.0513,632
4/15/201533.9134.2333.8934.1524,794
4/14/201533.7333.8033.5433.759,443
4/13/201533.7633.8733.6933.6920,412
4/10/201533.6733.7633.6533.7615,192
4/9/201533.6333.7033.4433.6622,439
  • Showing 1-100 of 560 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!