Westwood LBRTY Global Equity ETF (BFRE)
NYSEARCA: BFRE · Real-Time Price · USD
28.03
-0.17 (-0.60%)
At close: Aug 29, 2025, 4:00 PM
28.03
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
BFRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.33% | 32 |
| Aug 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.24% | 4 |
| Aug 26, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.28% | 40 |
| Aug 25, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.48% | 65 |
| Aug 22, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.58% | 2 |
| Aug 21, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.40% | 6 |
| Aug 20, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.01% | 6 |
| Aug 19, 2025 | 27.77 | 27.77 | 27.76 | 27.76 | 27.76 | -0.55% | 121 |
| Aug 18, 2025 | 27.84 | 27.92 | 27.84 | 27.92 | 27.92 | 0.09% | 269 |
| Aug 15, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.28% | 8 |
| Aug 14, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.06% | 24 |
| Aug 13, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.33% | 24 |
| Aug 12, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.12% | 3 |
| Aug 11, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.34% | - |
| Aug 8, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.66% | - |
| Aug 7, 2025 | 27.45 | 27.47 | 27.45 | 27.47 | 27.47 | -0.21% | 211 |
| Aug 6, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.54% | 4 |
| Aug 5, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.39% | 5 |
| Aug 4, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.47% | 3 |
| Aug 1, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.27% | 6 |
| Jul 31, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.44% | 6 |
| Jul 30, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.37% | 23 |
| Jul 29, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.11% | 4 |
| Jul 28, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.27% | 111 |
| Jul 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.25% | 10 |
| Jul 24, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.02% | 10 |
| Jul 23, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.72% | - |
| Jul 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.19% | 6 |
| Jul 21, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.15% | 6 |
| Jul 18, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.06% | 28 |
| Jul 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.70% | 34 |
| Jul 16, 2025 | 27.10 | 27.23 | 27.10 | 27.23 | 27.23 | 0.40% | 324 |
| Jul 15, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.44% | - |
| Jul 14, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.17% | - |
| Jul 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.17% | 56 |
| Jul 10, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.10% | 56 |
| Jul 9, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.56% | 72 |
| Jul 8, 2025 | 27.10 | 27.10 | 27.07 | 27.07 | 27.07 | -0.17% | 291 |
| Jul 7, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.94% | 57 |
| Jul 3, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.61% | 15 |
| Jul 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.39% | 343 |
| Jul 1, 2025 | 27.07 | 27.11 | 27.07 | 27.10 | 27.10 | -0.03% | 204 |
| Jun 30, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.44% | 79 |
| Jun 27, 2025 | 27.03 | 27.03 | 26.98 | 26.98 | 26.98 | 0.05% | 102 |
| Jun 26, 2025 | 26.95 | 26.97 | 26.95 | 26.97 | 26.86 | 1.00% | 101 |
| Jun 25, 2025 | 26.76 | 26.76 | 26.71 | 26.71 | 26.59 | -0.35% | 475 |
| Jun 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | 1.30% | 4 |
| Jun 23, 2025 | 26.23 | 26.46 | 26.23 | 26.46 | 26.35 | 0.65% | 4,306 |
| Jun 20, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.17 | -0.36% | 8 |
| Jun 18, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.27 | 0.04% | - |