$33.76 -0.07 (%) Barron's 400 Shs - NYSEARCA

May. 22, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFOR historical data

Date Open High Low Close Volume
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
4/8/201533.4233.6533.3733.5617,138
4/7/201533.5733.6933.4233.4420,398
4/6/201533.0933.6233.0933.5630,169
4/2/201533.1933.4633.1533.3119,293
4/1/201533.1833.2132.8933.1714,132
3/31/201533.2233.2933.1133.2325,178
3/30/201533.0233.3633.0233.3121,917
3/27/201532.8032.9032.7032.9015,289
3/26/201532.7532.8932.5932.8016,759
3/25/201533.3033.4432.7532.7625,054
3/24/201533.3333.4333.2733.3231,264
3/23/201533.4733.5033.3633.3633,629
3/20/201533.3333.4533.2833.4297,982
3/19/201533.1033.1333.0433.1224,330
3/18/201532.7633.2432.6533.15130,114
3/17/201532.8032.8532.6532.8311,412
3/16/201532.6432.8432.6432.8434,547
3/13/201532.7132.7132.3032.579,500
3/11/201532.1732.2332.0632.236,761
3/10/201532.3332.3332.0432.1423,486
3/9/201532.4032.5732.4032.538,496
3/6/201532.5832.7232.3532.3610,739
3/5/201532.6832.7832.6332.7615,960
3/4/201532.7432.7432.5232.6712,142
3/3/201532.8532.9032.6632.785,004
3/2/201532.7632.9832.7632.9819,290
2/27/201532.9032.9532.6732.676,969
2/26/201532.8732.9532.8132.8722,998
2/25/201532.8032.9232.8032.856,792
2/24/201532.8332.8832.7632.838,691
2/23/201532.7632.7632.5732.7020,599
2/20/201532.5932.8032.4032.7515,076
2/19/201532.4632.7032.4632.629,763
2/18/201532.4532.5032.3932.4621,016
2/17/201532.3232.5032.2832.4641,030
2/13/201532.2432.4032.2432.3840,820
2/12/201532.0032.2832.0032.2842,887
2/11/201531.8831.9831.7731.97104,315
2/10/201531.7531.9331.5831.9114,094
2/9/201531.6931.8531.6431.6713,070
2/6/201531.8032.0031.7331.8023,798
2/5/201531.5031.8031.5031.7719,606
2/4/201531.3231.5831.2631.3754,325
2/3/201531.0331.5031.0331.5064,981
2/2/201530.6230.9230.3030.9231,640
1/30/201530.8730.9830.2730.6318,782
1/29/201530.8131.0730.6631.079,068
1/28/201531.3931.3930.7930.8325,022
1/27/201531.2331.4431.0731.2860,053
1/26/201531.2631.4731.0831.4718,013
1/23/201531.3831.4131.2531.2617,235
1/22/201530.9331.3630.8331.3638,562
1/21/201530.6030.8830.6030.8038,953
1/20/201530.7230.7930.4530.6540,797
1/16/201530.1230.6830.1230.6820,659
1/15/201530.6930.6930.1830.1810,271
1/14/201530.4430.6630.2630.5815,540
1/13/201530.9531.3230.5130.7030,306
1/12/201531.0531.0530.6630.8412,379
1/9/201531.3631.3631.0031.1113,137
1/8/201531.0131.3530.9631.3565,954
1/6/201530.9130.9330.1530.4618,286
1/5/201531.2131.2130.7230.9039,198
1/2/201531.6331.7131.1231.3317,845
12/31/201431.7931.8831.0331.5220,317
12/30/201431.8431.9131.7231.7323,894
12/29/201431.7831.9631.7831.8649,430
12/26/201431.7531.8631.7531.8043,591
  • Showing 1-100 of 492 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center