Barron's 400 ETF (BFOR) Historical Stock Data
55.67 ↑1.49 (2.75%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, BFOR is down -0.33% a day on average. There have been 13 days where Barron's 400 ETF closed green and 17 days where BFOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 54.98 | 55.67 | ↑$0.69 (1.26%) | 54.98 | 55.67 | 3.07K |
| 2022-05-16 | 54.19 | 54.18 | ↓$0.01 (-0.01%) | 54.18 | 54.38 | 3.03K |
| 2022-05-13 | 53.50 | 54.33 | ↑$0.83 (1.55%) | 53.50 | 54.76 | 3.45K |
| 2022-05-12 | 52.87 | 53.02 | ↑$0.15 (0.28%) | 52.09 | 53.02 | 8.91K |
| 2022-05-11 | 53.50 | 52.57 | ↓$0.93 (-1.74%) | 52.57 | 53.50 | 4.90K |
| 2022-05-10 | 54.18 | 53.49 | ↓$0.69 (-1.27%) | 52.63 | 54.41 | 20.90K |
| 2022-05-09 | 54.71 | 53.57 | ↓$1.14 (-2.08%) | 53.50 | 54.77 | 15.13K |
| 2022-05-06 | 55.82 | 55.56 | ↓$0.26 (-0.46%) | 54.83 | 55.82 | 5.15K |
| 2022-05-05 | 57.62 | 56.02 | ↓$1.60 (-2.78%) | 55.70 | 57.62 | 9.89K |
| 2022-05-04 | 58.08 | 58.07 | ↓$0.01 (-0.02%) | 58.03 | 58.08 | 418 |
| 2022-05-03 | 55.50 | 56.33 | ↑$0.83 (1.50%) | 55.50 | 56.33 | 1.24K |
| 2022-05-02 | 55.07 | 55.50 | ↑$0.43 (0.78%) | 54.29 | 55.57 | 3.62K |
| 2022-04-29 | 56.33 | 55.05 | ↓$1.28 (-2.27%) | 55.05 | 56.39 | 0.94K |
| 2022-04-28 | 55.63 | 56.61 | ↑$0.98 (1.76%) | 55.17 | 56.62 | 13.05K |
| 2022-04-27 | 55.36 | 55.47 | ↑$0.11 (0.20%) | 55.36 | 55.58 | 9.42K |
| 2022-04-26 | 56.44 | 55.28 | ↓$1.16 (-2.06%) | 55.28 | 56.45 | 12.50K |
| 2022-04-25 | 55.66 | 56.45 | ↑$0.79 (1.42%) | 55.41 | 56.45 | 4.80K |
| 2022-04-22 | 57.79 | 56.61 | ↓$1.18 (-2.04%) | 56.61 | 58.00 | 4.71K |
| 2022-04-21 | 60.59 | 58.43 | ↓$2.16 (-3.56%) | 58.30 | 60.59 | 3.55K |
| 2022-04-20 | 59.72 | 59.73 | ↑$0.01 (0.02%) | 59.68 | 59.91 | 2.90K |
| 2022-04-19 | 58.10 | 59.20 | ↑$1.10 (1.89%) | 58.10 | 59.20 | 2.28K |
| 2022-04-18 | 57.86 | 58.05 | ↑$0.19 (0.34%) | 57.86 | 58.09 | 10.14K |
| 2022-04-14 | 58.58 | 58.00 | ↓$0.58 (-0.99%) | 58.00 | 58.58 | 1.27K |
| 2022-04-13 | 57.83 | 58.33 | ↑$0.50 (0.87%) | 57.61 | 58.36 | 883 |
| 2022-04-12 | 57.63 | 57.33 | ↓$0.30 (-0.52%) | 57.21 | 58.44 | 2.34K |
| 2022-04-11 | 57.91 | 57.27 | ↓$0.64 (-1.10%) | 57.27 | 57.91 | 796 |
| 2022-04-08 | 58.11 | 57.81 | ↓$0.30 (-0.52%) | 57.81 | 58.11 | 261 |
| 2022-04-07 | 57.06 | 57.70 | ↑$0.64 (1.12%) | 57.06 | 57.70 | 3.11K |
| 2022-04-06 | 57.70 | 57.52 | ↓$0.18 (-0.31%) | 57.52 | 57.70 | 4.59K |
| 2022-04-05 | 58.92 | 58.25 | ↓$0.67 (-1.14%) | 58.24 | 59.29 | 5.32K |
Create an account or log in to view more rows.
$BFOR R-E-L-A-X Green is coming
$BFOR lets go <3
$BFOR Powell save me
$BFOR bear trap dude
$BFOR Tendie tickets on discount today!!!
$BFOR How can this stock move so little? Damn
$BFOR diversified
$BFOR id rather have a dip then rip than a gap and crap
$BFOR Guys when can we expect that 30% drop?
$BFOR buy the dip…smfh