$26.58 +0.54 (%) Barron's 400 Shs - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFOR historical data

Date Open High Low Close Volume
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
12/4/201531.1031.5831.1031.544,700
12/3/201531.6131.6631.0231.0914,577
12/2/201531.9432.0031.6531.666,905
12/1/201531.8732.0031.7432.0012,872
11/30/201531.9331.9631.7331.7624,767
11/27/201531.8831.9431.8531.924,170
11/25/201531.6331.8731.6331.8715,031
11/24/201531.3231.7031.3031.678,239
11/23/201531.4031.5831.3231.4717,282
11/20/201531.3131.4831.3131.367,391
11/19/201531.3031.3831.1531.2110,959
11/18/201530.9431.3230.9031.326,275
11/17/201530.9031.1730.7830.8613,515
11/16/201530.5230.8730.5030.8710,382
11/13/201530.8030.8030.5230.588,396
11/12/201531.3031.3230.9430.9414,899
11/11/201531.8531.8531.5331.5510,982
11/10/201531.6231.8031.5231.7212,102
11/9/201532.0032.0031.5431.7412,422
11/6/201531.9332.1231.8032.0713,580
11/5/201531.8531.9731.8031.976,504
11/4/201532.1532.1531.8031.8944,696
11/3/201531.8332.1231.8332.0014,084
10/30/201531.4831.5831.4331.485,842
10/29/201531.6032.0031.4331.457,948
10/28/201531.2031.5731.2031.5315,476
10/27/201531.1331.1330.8530.9930,789
10/26/201531.4631.4631.2731.339,622
10/23/201531.3131.4931.2431.4310,411
10/22/201531.0331.2730.9831.1031,868
10/21/201531.3231.3230.8130.817,916
10/20/201531.1431.3431.1431.2125,655
10/19/201530.9931.2630.9931.128,902
10/16/201531.1531.1530.9131.134,671
10/15/201530.6631.0530.5531.0216,105
10/14/201530.7330.8730.5830.679,150
10/13/201531.1331.3230.9430.945,384
10/12/201531.3031.3031.1231.2714,903
10/9/201531.2431.3031.1231.169,205
10/8/201530.8531.2230.8531.1752,164
10/7/201530.6430.9030.6430.808,961
10/6/201530.7130.7230.4230.4524,944
10/5/201530.1630.6930.1630.6915,394
10/2/201529.4029.9029.1629.9015,127
10/1/201529.7529.7529.3429.615,156
9/30/201529.3529.6429.3529.6412,955
9/29/201529.2029.4628.9529.1529,768
9/28/201529.9229.9229.1829.2827,863
9/25/201530.4230.5330.0430.1016,122
9/24/201530.2630.2629.8830.2030,869
9/23/201530.3930.4130.1930.3216,097
9/22/201530.5630.5630.2630.4228,271
9/21/201530.9031.1930.8030.8421,895
9/18/201531.1531.1630.8330.8311,097
  • Showing 1-100 of 673 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center