$30.40 -0.28 (%) Barron's 400 Shs -

Apr. 29, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFOR historical data

Date Open High Low Close Volume
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
4/8/201630.0330.0329.6729.7514,536
4/7/201629.9229.9629.5829.6912,131
4/6/201629.7730.1329.7730.116,473
4/5/201629.8329.9529.8029.8631,838
4/4/201630.3230.3430.1030.1025,822
4/1/201630.0630.3229.9530.289,364
3/31/201630.1430.3630.1230.309,825
3/30/201630.2230.2530.0830.1327,503
3/29/201629.4330.0929.4330.0714,979
3/28/201629.5529.6129.3729.5123,827
3/24/201629.3629.4929.1929.496,906
3/23/201629.6929.7029.5629.5917,555
3/22/201629.7530.0229.6729.9116,627
3/21/201629.9130.0029.8229.9412,335
3/18/201629.8530.0329.8530.0344,769
3/17/201629.3929.7829.3329.7643,568
3/16/201629.2529.4929.2029.434,438
3/15/201629.3929.3929.1829.193,829
3/14/201629.5329.6129.4629.5610,485
3/11/201629.2329.5929.2329.5914,755
3/10/201629.2629.2628.8929.058,186
3/9/201629.1429.2429.1029.1331,153
3/8/201629.3929.3928.9828.989,187
3/7/201629.2129.5529.2129.5259,094
3/4/201629.2529.5629.2529.3836,526
3/3/201628.9929.3028.9929.3013,264
3/2/201628.7828.9628.7328.9624,884
3/1/201628.4828.8328.4128.839,427
2/29/201628.4528.6428.3728.3910,149
2/26/201628.3728.5028.3428.4410,108
2/25/201628.0628.3328.0628.305,667
2/24/201627.8428.0527.4428.055,742
2/23/201627.9827.9827.7827.8817,107
2/22/201627.8328.1127.8328.0430,658
2/19/201627.5227.6227.5227.604,810
2/18/201627.7427.7427.5127.59160,817
2/17/201627.3627.7827.3627.7610,019
2/16/201626.8927.2826.7427.2322,275
2/12/201626.2226.5926.1526.5824,958
2/11/201625.8126.1625.7626.0531,990
2/10/201626.4526.7326.3326.3825,872
2/9/201626.2026.5826.0726.3356,232
2/8/201626.5026.5126.1026.4022,347
2/5/201627.2527.2526.8026.8012,250
2/4/201627.2427.4627.2427.446,715
2/3/201627.3627.4126.7727.2550,282
2/2/201627.6227.6227.1627.2229,982
2/1/201627.7327.9727.5127.979,694
1/29/201627.1027.8427.1027.8442,652
1/28/201627.2227.2226.9627.0116,422
1/27/201627.4027.4326.9227.0015,190
1/26/201626.9627.4426.9627.4027,194
1/25/201627.2727.2726.8126.8436,399
1/22/201627.1927.4827.1827.3752,363
1/21/201626.8327.2526.6526.8680,953
1/20/201626.5227.0025.8526.7998,201
1/19/201627.2327.2426.6026.8164,167
1/15/201626.9127.0126.4527.0187,834
1/14/201627.1927.6926.8627.4850,011
1/13/201628.1128.1127.0027.0540,881
1/12/201627.9928.2027.5827.9734,762
1/11/201627.9528.0127.5027.8245,765
1/8/201628.4428.4627.8227.8948,386
1/7/201628.6028.7828.2728.3146,507
1/6/201629.0729.2328.9229.0421,812
1/5/201629.5529.6629.3229.4617,693
1/4/201629.6429.6429.1929.4191,515
12/31/201530.2830.3330.1330.2211,582
12/30/201530.6330.6330.3630.3916,811
12/29/201530.6130.6830.4530.6673,322
12/28/201530.3730.3730.1030.3427,790
12/24/201530.4330.5830.4330.4632,189
12/23/201530.2830.4530.2830.4324,489
12/22/201530.2130.4330.0530.3716,065
12/21/201529.9630.0929.9030.039,820
12/18/201530.1830.1829.8629.8618,554
12/17/201530.6530.6530.3230.405,821
12/16/201530.4430.7030.3330.705,395
12/15/201530.3030.4030.1630.336,924
12/14/201530.0330.1529.6629.9635,470
12/11/201530.3430.4130.0030.0821,574
12/10/201530.6630.9830.6630.7621,904
12/9/201530.9731.3130.6030.696,381
12/8/201530.9531.0630.8631.0610,851
12/7/201531.5431.5431.0831.1812,804
  • Showing 1-100 of 727 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center