ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
70.43
-0.52 (-0.73%)
Mar 27, 2025, 4:00 PM EST - Market closed
BFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.39 | 69.39 | 68.84 | 69.15 | 69.15 | -1.81% | 1,706 |
| Mar 27, 2025 | 70.79 | 70.79 | 70.38 | 70.43 | 70.43 | -0.73% | 2,000 |
| Mar 26, 2025 | 71.63 | 71.63 | 70.87 | 70.95 | 70.95 | -0.88% | 2,004 |
| Mar 25, 2025 | 71.61 | 71.65 | 71.46 | 71.58 | 71.58 | -0.08% | 3,622 |
| Mar 24, 2025 | 71.05 | 71.64 | 71.05 | 71.64 | 71.64 | 2.28% | 6,930 |
| Mar 21, 2025 | 69.59 | 70.05 | 69.59 | 70.05 | 70.05 | -0.43% | 2,248 |
| Mar 20, 2025 | 70.12 | 70.57 | 70.12 | 70.35 | 70.35 | -0.51% | 1,148 |
| Mar 19, 2025 | 69.68 | 70.78 | 69.68 | 70.71 | 70.71 | 1.63% | 3,235 |
| Mar 18, 2025 | 69.86 | 69.86 | 69.45 | 69.58 | 69.58 | -0.85% | 1,196 |
| Mar 17, 2025 | 69.87 | 70.27 | 69.87 | 70.17 | 70.17 | 1.23% | 5,149 |
| Mar 14, 2025 | 68.30 | 69.32 | 68.30 | 69.32 | 69.32 | 2.50% | 15,913 |
| Mar 13, 2025 | 68.22 | 68.22 | 67.48 | 67.63 | 67.63 | -1.59% | 5,304 |
| Mar 12, 2025 | 69.45 | 69.52 | 68.45 | 68.72 | 68.72 | 0.15% | 3,272 |
| Mar 11, 2025 | 68.86 | 69.35 | 68.35 | 68.62 | 68.62 | -0.22% | 18,407 |
| Mar 10, 2025 | 69.40 | 69.55 | 68.29 | 68.77 | 68.77 | -2.17% | 4,942 |
| Mar 7, 2025 | 69.51 | 70.36 | 68.72 | 70.30 | 70.30 | 0.94% | 6,881 |
| Mar 6, 2025 | 70.06 | 70.41 | 69.56 | 69.64 | 69.64 | -1.68% | 5,205 |
| Mar 5, 2025 | 70.29 | 70.97 | 70.14 | 70.83 | 70.83 | 0.60% | 12,834 |
| Mar 4, 2025 | 70.71 | 71.17 | 69.80 | 70.41 | 70.41 | -1.26% | 8,995 |
| Mar 3, 2025 | 72.81 | 72.81 | 71.07 | 71.31 | 71.31 | -1.94% | 2,020 |
| Feb 28, 2025 | 71.97 | 72.72 | 71.87 | 72.72 | 72.72 | 1.16% | 2,440 |
| Feb 27, 2025 | 73.04 | 73.04 | 71.88 | 71.89 | 71.89 | -1.27% | 2,164 |
| Feb 26, 2025 | 72.96 | 73.41 | 72.80 | 72.81 | 72.81 | 0.21% | 12,080 |
| Feb 25, 2025 | 72.40 | 72.76 | 72.03 | 72.66 | 72.66 | -0.11% | 4,447 |
| Feb 24, 2025 | 73.44 | 73.44 | 72.41 | 72.75 | 72.75 | -0.68% | 3,165 |
| Feb 21, 2025 | 75.48 | 75.48 | 73.04 | 73.24 | 73.24 | -2.61% | 14,236 |
| Feb 20, 2025 | 75.00 | 75.24 | 74.69 | 75.20 | 75.20 | -1.09% | 1,908 |
| Feb 19, 2025 | 76.05 | 76.05 | 75.90 | 76.04 | 76.04 | -0.50% | 23,068 |
| Feb 18, 2025 | 76.18 | 76.42 | 76.01 | 76.42 | 76.42 | 0.66% | 7,051 |
| Feb 14, 2025 | 76.17 | 76.17 | 75.92 | 75.92 | 75.92 | -0.24% | 5,388 |
| Feb 13, 2025 | 75.72 | 76.10 | 75.52 | 76.10 | 76.10 | 1.15% | 2,678 |
| Feb 12, 2025 | 74.91 | 75.37 | 74.91 | 75.23 | 75.23 | -0.79% | 2,889 |
| Feb 11, 2025 | 75.79 | 76.00 | 75.75 | 75.83 | 75.83 | -0.39% | 3,797 |
| Feb 10, 2025 | 76.28 | 76.28 | 76.02 | 76.13 | 76.13 | 0.42% | 2,870 |
| Feb 7, 2025 | 76.55 | 76.55 | 75.81 | 75.81 | 75.81 | -0.60% | 1,843 |
| Feb 6, 2025 | 76.48 | 76.51 | 76.18 | 76.27 | 76.27 | 0.20% | 1,885 |
| Feb 5, 2025 | 75.78 | 76.17 | 75.78 | 76.12 | 76.12 | 0.70% | 2,840 |
| Feb 4, 2025 | 74.96 | 75.63 | 74.96 | 75.58 | 75.58 | 0.91% | 2,077 |
| Feb 3, 2025 | 74.27 | 75.14 | 74.19 | 74.90 | 74.90 | -0.95% | 7,123 |
| Jan 31, 2025 | 76.45 | 76.61 | 75.56 | 75.62 | 75.62 | -1.02% | 6,291 |
| Jan 30, 2025 | 76.23 | 76.74 | 76.00 | 76.40 | 76.40 | 0.99% | 4,262 |
| Jan 29, 2025 | 75.68 | 75.84 | 75.54 | 75.66 | 75.66 | 0.05% | 6,753 |
| Jan 28, 2025 | 75.62 | 75.68 | 75.41 | 75.62 | 75.62 | 0.45% | 1,997 |
| Jan 27, 2025 | 75.32 | 75.38 | 75.22 | 75.28 | 75.28 | -1.48% | 1,715 |
| Jan 24, 2025 | 76.55 | 76.55 | 76.31 | 76.41 | 76.41 | -0.15% | 2,867 |
| Jan 23, 2025 | 76.38 | 76.60 | 76.38 | 76.52 | 76.52 | 0.14% | 3,389 |
| Jan 22, 2025 | 76.64 | 76.65 | 76.39 | 76.42 | 76.42 | -0.05% | 4,616 |
| Jan 21, 2025 | 76.10 | 76.45 | 76.10 | 76.45 | 76.45 | 1.25% | 5,550 |
| Jan 17, 2025 | 75.58 | 75.58 | 75.47 | 75.51 | 75.51 | 0.52% | 3,559 |
| Jan 16, 2025 | 74.83 | 75.26 | 74.83 | 75.12 | 75.12 | 0.52% | 41,514 |