$35.05 +0.11 (%) Barron's 400 Shs - NYSE ARCA

Jan. 20, 2017 | 03:59 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
1/20/201735.0135.1734.9735.0520,782
1/19/201735.1135.1334.9434.9414,093
1/18/201735.1735.2135.0735.2112,936
1/17/201735.4835.4835.0435.0516,332
1/13/201735.4135.6135.4135.568,891
1/12/201735.5735.5734.9535.2320,991
1/11/201735.5035.5435.3435.5416,088
1/10/201735.2835.5135.2835.4413,181
1/9/201735.1835.3135.0735.1920,727
1/6/201735.3335.5035.2735.2928,756
1/5/201735.5735.6235.2435.3811,567
1/4/201735.4135.8035.4135.757,314
1/3/201735.2635.4135.0235.2014,475
12/30/201635.3335.3334.9635.045,469
12/29/201635.2635.3535.0435.168,556
12/28/201635.4835.4835.1635.173,380
12/27/201635.4335.6735.4335.607,825
12/23/201635.2935.3335.2635.322,042
12/22/201635.4435.4435.1835.248,669
12/21/201635.5635.6035.4535.4714,504
12/20/201635.6735.8535.6735.7712,931
12/19/201635.5135.6635.4135.5113,866
12/16/201635.5735.7835.2235.3918,022
12/15/201635.2635.7035.2335.4711,426
12/14/201635.5735.5935.1835.235,131
12/13/201635.5235.7435.4735.5217,957
12/12/201635.8035.8635.4235.4714,692
12/9/201636.0036.0035.7935.8315,290
12/8/201635.5235.9035.4035.8615,503
12/7/201635.0735.4135.0035.365,839
12/6/201634.6835.0434.6335.0420,306
12/5/201634.7034.7034.5934.6817,251
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
  • Showing 1-100 of 909 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center