Westwood LBRTY Global Equity ETF (BFRE)
NYSEARCA: BFRE · Real-Time Price · USD
26.09
+0.08 (0.30%)
At close: Jun 2, 2025, 4:00 PM
26.09
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
BFRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.07% | 40 |
| May 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.34% | 104 |
| May 28, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.64% | 16 |
| May 27, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.80% | 20 |
| May 23, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.52% | - |
| May 22, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.02% | 675 |
| May 21, 2025 | 26.06 | 26.06 | 25.76 | 25.76 | 25.76 | -1.44% | 675 |
| May 20, 2025 | 26.38 | 26.38 | 26.10 | 26.13 | 26.13 | -0.02% | 402 |
| May 19, 2025 | 26.11 | 26.14 | 26.07 | 26.14 | 26.14 | 0.31% | 2,649 |
| May 16, 2025 | 25.97 | 26.06 | 25.97 | 26.06 | 26.06 | 0.45% | 2,500 |
| May 15, 2025 | 25.93 | 25.96 | 25.88 | 25.94 | 25.94 | 0.38% | 3,140 |
| May 14, 2025 | 25.82 | 25.84 | 25.75 | 25.84 | 25.84 | 0.08% | 3,801 |
| May 13, 2025 | 25.83 | 25.85 | 25.79 | 25.82 | 25.82 | 0.95% | 4,300 |
| May 12, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 2.37% | 8 |
| May 9, 2025 | 25.03 | 25.03 | 24.94 | 24.99 | 24.99 | 0.13% | 556 |
| May 8, 2025 | 25.09 | 25.09 | 24.95 | 24.95 | 24.95 | 0.29% | 129 |
| May 7, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.20% | 1 |
| May 6, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.64% | 1 |
| May 5, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.20% | 1 |
| May 2, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.50% | 3 |
| May 1, 2025 | 24.82 | 24.82 | 24.67 | 24.67 | 24.67 | 0.44% | 397 |
| Apr 30, 2025 | 24.25 | 24.56 | 24.25 | 24.56 | 24.56 | 0.15% | 160 |
| Apr 29, 2025 | 24.45 | 24.53 | 24.45 | 24.53 | 24.53 | 0.49% | 500 |
| Apr 28, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.26% | - |
| Apr 25, 2025 | 24.19 | 24.34 | 24.19 | 24.34 | 24.34 | 0.65% | 120 |
| Apr 24, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.87% | 428 |
| Apr 23, 2025 | 23.97 | 23.97 | 23.74 | 23.74 | 23.74 | 1.44% | 936 |
| Apr 22, 2025 | 23.33 | 23.40 | 23.33 | 23.40 | 23.40 | 2.36% | 100 |
| Apr 21, 2025 | 22.87 | 22.90 | 22.72 | 22.87 | 22.87 | -1.80% | 1,526 |
| Apr 17, 2025 | 23.33 | 23.33 | 23.28 | 23.28 | 23.28 | 0.34% | 343 |
| Apr 16, 2025 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | -1.71% | 307 |
| Apr 15, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.09% | - |
| Apr 14, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.78% | 1 |
| Apr 11, 2025 | 23.54 | 23.54 | 23.40 | 23.40 | 23.40 | 2.04% | 296 |
| Apr 10, 2025 | 23.04 | 23.04 | 22.73 | 22.94 | 22.94 | -3.39% | 2,686 |
| Apr 9, 2025 | 21.91 | 23.75 | 21.90 | 23.74 | 23.74 | 9.22% | 10,540 |
| Apr 8, 2025 | 22.93 | 22.93 | 21.74 | 21.74 | 21.74 | -1.60% | 8,109 |
| Apr 7, 2025 | 22.14 | 22.50 | 22.09 | 22.09 | 22.09 | -0.74% | 3,464 |
| Apr 4, 2025 | 22.55 | 22.55 | 22.26 | 22.26 | 22.26 | -5.68% | 1,021 |
| Apr 3, 2025 | 23.87 | 23.88 | 23.60 | 23.60 | 23.60 | -4.21% | 15,803 |
| Apr 2, 2025 | 24.55 | 24.75 | 24.55 | 24.63 | 24.63 | 0.86% | 2,214 |
| Apr 1, 2025 | 24.31 | 24.46 | 24.31 | 24.43 | 24.43 | 0.15% | 1,668 |
| Mar 31, 2025 | 24.04 | 24.39 | 24.04 | 24.39 | 24.39 | 0.25% | 905 |
| Mar 28, 2025 | 24.68 | 24.68 | 24.31 | 24.33 | 24.33 | -1.77% | 5,287 |