Skip to main content
logo
ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
23.65
-0.21 (-0.90%)
Jul 7, 2026, 12:03 PM EDT - Market open

BFOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202623.8523.9223.7723.78--0.35%9,265
Jul 6, 202623.8023.9023.8023.8723.860.15%25,715
Jul 2, 202623.9624.0523.6023.8323.83-0.08%19,046
Jul 1, 202623.8224.0423.8223.8523.85-0.23%7,354
Jun 30, 202623.7223.9123.7223.9123.900.79%18,784
Jun 29, 202623.7223.7223.5923.7223.720.37%14,720
Jun 26, 202623.4823.6723.4823.6323.630.43%17,484
Jun 25, 202623.5823.6123.4923.5323.530.81%14,196
Jun 24, 202623.2123.4723.2123.3423.340.56%50,780
Jun 23, 202623.0923.2523.0923.2123.21-0.71%14,204
Jun 22, 202623.3123.7423.3123.3723.370.48%11,620
Jun 18, 202623.2623.2623.1923.2623.261.36%5,360
Jun 17, 202623.2123.3422.9522.9522.95-0.99%21,224
Jun 16, 202623.3523.4323.1823.1823.18-0.38%10,952
Jun 15, 202623.4523.4523.2723.2723.260.46%28,064
Jun 12, 202623.1423.2423.0923.1623.160.80%9,748
Jun 11, 202622.6322.9822.6022.9822.972.19%5,384
Jun 10, 202622.6622.8422.4822.4822.48-0.81%17,284
Jun 9, 202622.6922.8522.5522.6722.670.54%14,696
Jun 8, 202622.6422.7122.5522.5522.550.35%30,476
Jun 5, 202622.7022.7222.4222.4722.47-1.71%20,796
Jun 4, 202622.6622.8722.6622.8622.861.03%33,544
Jun 3, 202622.6822.6822.5622.6222.62-0.49%49,128
Jun 2, 202622.5822.7422.5822.7422.730.42%11,496
Jun 1, 202622.5022.6422.4422.6422.640.21%9,288
May 29, 202622.6422.6622.5922.5922.59-0.17%19,220
May 28, 202622.5522.6622.5522.6322.630.20%12,048
May 27, 202622.7222.7222.5922.5922.59-0.36%6,808
May 26, 202622.5522.6722.5222.6722.671.25%9,972
May 22, 202622.3522.4122.3222.3922.390.65%13,880
May 21, 202622.0522.2421.9322.2422.240.48%17,820
May 20, 202621.9022.1421.9022.1422.141.43%11,772
May 19, 202621.8921.9421.8221.8321.83-0.73%17,944
May 18, 202622.0422.0421.9821.9921.990.39%4,020
May 15, 202621.9821.9821.9021.9021.90-1.28%11,164
May 14, 202622.2422.2422.1622.1822.180.28%18,248
May 13, 202622.2122.2122.0522.1222.12-0.32%8,136
May 12, 202622.0922.1922.0022.1922.19-0.51%13,368
May 11, 202622.4522.4822.3122.3122.31-0.43%16,332
May 8, 202622.4522.4522.3622.4022.400.31%5,820
May 7, 202622.6622.6622.3322.3322.33-1.24%6,656
May 6, 202622.6122.6122.5322.6122.610.80%8,280
May 5, 202622.2922.4522.2922.4322.431.39%8,276
May 4, 202622.2322.2322.1222.1322.13-0.68%12,856
May 1, 202622.3022.3022.1922.2822.280.17%7,004
Apr 30, 202621.9422.2421.9422.2422.241.66%15,288
Apr 29, 202622.0522.0521.8221.8821.88-0.75%9,644
Apr 28, 202622.1722.1722.0322.0422.04-0.80%10,668
Apr 27, 202622.2122.2422.1822.2222.220.08%45,368
Apr 24, 202622.2322.2322.1122.2022.20-0.07%12,316