Westwood LBRTY Global Equity ETF (BFRE)
NYSEARCA: BFRE · Real-Time Price · USD
30.41
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed
BFRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30.61 | 30.61 | 30.41 | 30.41 | 30.41 | 0.02% | 147 |
| Feb 26, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.02% | 7 |
| Feb 25, 2026 | 31.32 | 31.32 | 30.41 | 30.41 | 30.41 | -0.02% | 203 |
| Feb 24, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.11% | 4 |
| Feb 23, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.08% | 73 |
| Feb 20, 2026 | 30.65 | 30.65 | 30.43 | 30.43 | 30.43 | 0.07% | 209 |
| Feb 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.29% | 139 |
| Feb 18, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.45% | 3 |
| Feb 17, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.11% | 110 |
| Feb 13, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.17% | 5 |
| Feb 12, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.50% | 63 |
| Feb 11, 2026 | 30.68 | 30.73 | 30.68 | 30.73 | 30.73 | 0.10% | 353 |
| Feb 10, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.05% | 3 |
| Feb 9, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.76% | 11 |
| Feb 6, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 2.23% | 16 |
| Feb 5, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.15% | 7 |
| Feb 4, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.24% | 3 |
| Feb 3, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.65% | 13 |
| Feb 2, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.50% | 15 |
| Jan 30, 2026 | 30.31 | 30.31 | 30.28 | 30.28 | 30.28 | -0.87% | 129 |
| Jan 29, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.06% | 3 |
| Jan 28, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.32% | 3 |
| Jan 27, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.51% | 14 |
| Jan 26, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.51% | 12 |
| Jan 23, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.14% | 23 |
| Jan 22, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.42% | 16 |
| Jan 21, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.10% | 4 |
| Jan 20, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.78% | 157 |
| Jan 16, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.14% | 17 |
| Jan 15, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.65% | 3 |
| Jan 14, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.51% | 3 |
| Jan 13, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.18% | 5 |
| Jan 12, 2026 | 30.25 | 30.33 | 30.25 | 30.33 | 30.33 | 0.30% | 424 |
| Jan 9, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.63% | 6 |
| Jan 8, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.21% | 4 |
| Jan 7, 2026 | 30.09 | 30.09 | 29.99 | 29.99 | 29.99 | -0.58% | 587 |
| Jan 6, 2026 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | 0.36% | 9,203 |
| Jan 5, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.06% | 102 |
| Jan 2, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.09% | 350 |
| Dec 31, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.61% | 103 |
| Dec 30, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.61% | 3 |
| Dec 29, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.00 | -0.54% | 4 |
| Dec 26, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.16 | 0.08% | 7 |
| Dec 24, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.14 | 1.72% | 3 |
| Dec 23, 2025 | 29.44 | 29.71 | 29.40 | 29.71 | 29.63 | -0.43% | 52,104 |
| Dec 22, 2025 | 29.83 | 29.84 | 29.83 | 29.84 | 29.75 | 0.37% | 308 |
| Dec 19, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.65 | 0.80% | 7 |
| Dec 18, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.41 | 0.81% | 4 |
| Dec 17, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.17 | -1.09% | 3 |
| Dec 16, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.49 | -0.31% | 3 |