$34.25 +0.01 (%) Barron's 400 Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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
12/2/201634.4434.4434.1934.2528,467
12/1/201634.5434.6734.1834.248,138
11/30/201635.1335.1334.3734.379,594
11/29/201634.4934.7534.4934.6719,156
11/28/201634.9234.9234.5234.5238,449
11/25/201634.8034.9134.7934.9111,856
11/23/201634.6334.8034.5334.8013,956
11/21/201634.1334.3334.1134.2218,559
11/18/201634.0234.1434.0234.144,587
11/17/201633.7334.0733.7334.054,535
11/16/201633.7233.8033.6733.7749,063
11/15/201633.6133.8733.4433.8025,010
11/14/201633.4133.8833.4133.6231,970
11/11/201632.7733.2532.7733.2513,023
11/10/201632.2832.8032.2832.6727,182
11/9/201631.2432.1931.1532.1515,828
11/8/201631.3131.5431.2231.4025,204
11/7/201630.9531.4030.9531.3216,759
11/4/201630.5530.9430.5530.729,096
11/3/201630.7030.8330.5330.5625,995
11/2/201630.9330.9830.7330.732,752
11/1/201631.4031.4030.8831.0443,236
10/31/201631.2331.3531.1431.353,244
10/28/201631.3231.3631.1631.2020,465
10/27/201631.3431.3431.1631.1921,162
10/26/201631.5531.6131.4131.415,263
10/25/201631.8531.8531.6031.605,772
10/24/201631.8131.9631.8131.916,328
10/21/201631.5131.7031.4631.706,644
10/20/201631.8031.8731.7031.754,589
10/19/201631.8531.9431.7331.926,628
10/18/201631.7031.8631.6631.7710,373
10/17/201631.6431.7031.5431.5410,057
10/14/201631.7031.8831.6131.645,262
10/13/201631.8131.8131.5231.674,147
10/12/201631.8632.0131.8631.935,973
10/11/201632.4032.4031.7431.8817,890
10/10/201632.2932.5232.2932.387,719
10/7/201632.4132.4132.0532.183,503
10/6/201632.1532.3232.1232.296,982
10/5/201632.1232.4632.1232.323,946
10/4/201632.2532.3332.0732.115,326
10/3/201632.2332.2332.1332.188,259
9/30/201632.0332.3732.0132.374,765
9/29/201632.2432.3231.9332.005,350
9/28/201632.2332.3432.1232.3422,119
9/27/201631.9132.2031.9132.143,818
9/26/201632.1532.2032.0132.019,850
9/23/201632.4232.4232.3132.313,094
9/22/201632.2432.5432.2432.548,609
9/21/201631.8632.1831.8632.1612,676
9/20/201632.0032.0031.8131.864,209
9/19/201631.9032.1431.8331.934,382
9/16/201631.9431.9431.7731.8814,396
9/15/201631.7132.0531.7132.0213,195
9/14/201631.7731.8431.6431.676,324
9/13/201631.9731.9731.6131.798,677
9/12/201631.6032.2531.6032.2525,154
9/9/201632.4132.4131.7931.7911,085
9/8/201632.6332.6632.6232.634,803
9/7/201632.5732.7132.5732.7110,556
9/6/201632.5332.6032.4032.538,030
9/2/201632.4832.5832.4232.5810,295
9/1/201632.3432.3832.1632.3622,526
8/31/201632.4032.4732.2332.423,905
8/30/201632.3532.4832.3532.4711,548
8/29/201632.4132.5332.4132.435,846
8/26/201632.4232.5632.1932.192,832
8/25/201632.3332.4232.3132.3411,110
8/24/201632.5732.5732.3232.336,400
8/23/201632.3432.6032.3432.5514,465
8/22/201632.1232.3332.1232.2811,875
8/19/201632.0132.2532.0132.2312,076
8/18/201632.0132.1932.0132.172,136
8/17/201631.9932.0431.8932.019,767
8/16/201632.2532.2832.1232.164,583
8/15/201632.0832.3932.0832.3315,450
8/12/201632.1332.1332.0632.114,493
8/11/201632.0632.2032.0632.1711,717
8/10/201632.1132.1131.9331.952,639
8/9/201632.1332.2232.1232.136,910
8/8/201632.1932.2532.1232.1410,485
8/5/201631.8832.2131.8832.189,861
8/4/201631.6831.8831.6831.8013,322
8/3/201631.5531.7631.5531.7217,865
8/2/201631.8931.8931.4631.576,734
8/1/201631.9532.1031.8731.9687,032
7/29/201631.9032.0231.9032.007,685
7/28/201631.9232.0331.9032.033,168
7/27/201631.9932.0131.9031.998,022
7/26/201631.9732.0331.9332.0319,180
7/25/201631.9131.9431.8831.928,737
7/22/201631.7832.0331.7432.027,377
7/21/201631.8531.9731.7231.775,021
7/20/201631.6431.9631.6431.9018,051
7/19/201631.6831.7931.6231.6726,635
7/18/201631.7231.8731.7231.8316,621
7/15/201631.7731.8231.6931.7016,742
7/14/201631.7131.8431.7131.7515,013
7/13/201631.7331.7731.4931.6027,669
  • Showing 1-100 of 877 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center