Westwood LBRTY Global Equity ETF (BFRE)
NYSEARCA: BFRE · Real-Time Price · USD
30.22
+0.51 (1.72%)
Dec 24, 2025, 1:00 PM EST - Market closed
BFRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.72% | 3 |
| Dec 23, 2025 | 29.44 | 29.71 | 29.40 | 29.71 | 29.71 | -0.43% | 52,104 |
| Dec 22, 2025 | 29.83 | 29.84 | 29.83 | 29.84 | 29.84 | 0.37% | 308 |
| Dec 19, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.80% | 7 |
| Dec 18, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.81% | 4 |
| Dec 17, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.09% | 3 |
| Dec 16, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.31% | 3 |
| Dec 15, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.11% | 9 |
| Dec 12, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.04% | 12 |
| Dec 11, 2025 | 30.01 | 30.01 | 29.95 | 29.95 | 29.95 | 0.16% | 510 |
| Dec 10, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.88% | 20 |
| Dec 9, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.01% | 14 |
| Dec 8, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.43% | 3 |
| Dec 5, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.12% | 7 |
| Dec 4, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.04% | 15 |
| Dec 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.33% | 3 |
| Dec 2, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.22% | 6 |
| Dec 1, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.57% | 4 |
| Nov 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.42% | 17 |
| Nov 26, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.77% | 5 |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.95% | 6 |
| Nov 24, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.54% | 3 |
| Nov 21, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.07% | 9 |
| Nov 20, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.55% | 3 |
| Nov 19, 2025 | 28.74 | 28.83 | 28.74 | 28.83 | 28.82 | 0.27% | 953 |
| Nov 18, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.82% | 3 |
| Nov 17, 2025 | 28.92 | 28.98 | 28.92 | 28.98 | 28.98 | -0.84% | 348 |
| Nov 14, 2025 | 29.37 | 29.37 | 29.23 | 29.23 | 29.23 | -0.06% | 260 |
| Nov 13, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.74% | 5 |
| Nov 12, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.76 | 0.37% | 103 |
| Nov 11, 2025 | 29.61 | 29.66 | 29.61 | 29.66 | 29.66 | 0.36% | 103 |
| Nov 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.45% | 9 |
| Nov 7, 2025 | 28.97 | 29.13 | 28.97 | 29.13 | 29.13 | 0.01% | 107 |
| Nov 6, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.14% | 3 |
| Nov 5, 2025 | 29.33 | 29.49 | 29.33 | 29.46 | 29.46 | 0.45% | 601 |
| Nov 4, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.10% | 3 |
| Nov 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.04% | 5 |
| Oct 31, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.66 | 0.41% | 7 |
| Oct 30, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.81% | 3 |
| Oct 29, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.78 | -0.29% | 4 |
| Oct 28, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.14% | 41 |
| Oct 27, 2025 | 29.68 | 29.83 | 29.68 | 29.83 | 29.83 | 0.99% | 220 |
| Oct 24, 2025 | 29.48 | 29.55 | 29.48 | 29.54 | 29.54 | 0.81% | 308 |
| Oct 23, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.73% | 7 |
| Oct 22, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.60% | 31 |
| Oct 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.23% | 23 |
| Oct 20, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.00% | 6 |
| Oct 17, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.46% | 33 |
| Oct 16, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.32% | - |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.65% | 2 |