Skip to main content
logo
ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
81.82
+0.21 (0.26%)
Nov 28, 2025, 4:00 PM EST - Market closed

BFOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202581.1782.0181.1781.6081.600.69%2,731
Nov 25, 202580.0181.1380.0181.0581.051.77%4,209
Nov 24, 202579.1879.7878.9179.6479.640.97%15,578
Nov 21, 202577.5779.2877.5278.8878.872.11%8,026
Nov 20, 202579.4679.7477.2477.2577.24-1.51%6,317
Nov 19, 202578.3878.8178.1278.4378.430.15%5,871
Nov 18, 202577.6778.6277.6178.3178.310.27%23,859
Nov 17, 202579.4379.4377.8978.1178.11-1.84%5,356
Nov 14, 202579.4379.9779.1879.5779.57-0.07%6,955
Nov 13, 202580.8780.8779.5679.6279.62-1.86%1,972
Nov 12, 202581.1881.6181.1381.1381.130.21%2,096
Nov 11, 202580.7581.0580.6380.9680.960.23%1,542
Nov 10, 202580.6480.7880.2980.7880.781.23%1,477
Nov 7, 202579.1079.7978.6879.7979.790.69%5,853
Nov 6, 202580.1380.1379.1779.2479.24-1.12%3,411
Nov 5, 202579.2780.3079.2780.1480.141.30%1,481
Nov 4, 202579.1079.5879.1079.1179.11-1.06%1,430
Nov 3, 202580.4380.4379.0279.9679.96-6,656
Oct 31, 202580.0280.0379.7779.9679.960.08%2,002
Oct 30, 202580.0580.3079.9079.9079.90-0.80%952
Oct 29, 202581.2281.4980.2180.5480.54-1.00%4,244
Oct 28, 202581.4581.6581.3181.3581.35-0.63%2,873
Oct 27, 202582.3482.3481.8281.8781.870.23%2,293
Oct 24, 202581.9382.0881.6881.6881.680.65%3,737
Oct 23, 202580.9781.3180.9781.1581.151.22%2,140
Oct 22, 202580.8880.8880.1480.1780.17-0.90%2,375
Oct 21, 202580.4580.9080.1380.9080.900.35%2,647
Oct 20, 202580.1780.6380.1780.6280.621.32%4,133
Oct 17, 202579.4579.5779.2479.5779.57-0.02%5,350
Oct 16, 202580.6680.6679.5379.5879.58-1.43%2,026
Oct 15, 202581.1881.1880.6880.7380.730.16%3,383
Oct 14, 202578.8980.9178.8980.6080.601.06%1,390
Oct 13, 202579.5279.8079.4579.7579.751.77%2,786
Oct 10, 202580.8180.8178.3678.3778.37-2.86%3,417
Oct 9, 202581.4881.4880.6280.6780.67-0.92%2,545
Oct 8, 202581.0681.4380.9481.4281.420.89%1,381
Oct 7, 202581.6481.6480.6580.7180.71-0.93%3,145
Oct 6, 202581.8681.8681.4781.4781.470.22%13,820
Oct 3, 202581.5981.8881.2981.2981.290.04%2,006
Oct 2, 202581.2881.2880.6781.2681.260.09%5,350
Oct 1, 202580.8481.1980.7581.1981.18-2,681
Sep 30, 202581.2281.2280.6181.1881.18-0.03%1,271
Sep 29, 202581.8981.8981.1981.2181.21-0.17%2,648
Sep 26, 202580.8281.4280.8281.3581.350.96%1,175
Sep 25, 202580.6380.6580.3980.5780.57-0.73%2,256
Sep 24, 202581.8181.9181.1681.1681.16-0.59%2,257
Sep 23, 202582.0282.4681.5881.6581.64-0.37%8,103
Sep 22, 202581.5681.9581.4181.9581.950.25%3,521
Sep 19, 202582.4182.4181.5281.7481.74-0.58%8,821
Sep 18, 202581.3382.2281.2982.2282.221.77%3,159