Innovator Equity Managed 100 Buffer ETF (BFRZ)
NYSEARCA: BFRZ · Real-Time Price · USD
25.77
+0.07 (0.27%)
Aug 8, 2025, 9:42 AM - Market open
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.76 | 25.82 | 25.69 | 25.70 | 25.70 | -0.23% | 13,779 |
| Aug 6, 2025 | 25.69 | 25.77 | 25.66 | 25.76 | 25.76 | 0.43% | 24,599 |
| Aug 5, 2025 | 25.66 | 25.70 | 25.63 | 25.65 | 25.65 | -0.10% | 12,349 |
| Aug 4, 2025 | 25.61 | 25.70 | 25.61 | 25.68 | 25.68 | 0.55% | 32,457 |
| Aug 1, 2025 | 25.58 | 25.61 | 25.49 | 25.54 | 25.54 | -0.59% | 39,763 |
| Jul 31, 2025 | 25.79 | 25.79 | 25.68 | 25.69 | 25.69 | -0.05% | 2,973 |
| Jul 30, 2025 | 25.78 | 25.78 | 25.69 | 25.70 | 25.70 | -0.08% | 12,632 |
| Jul 29, 2025 | 25.73 | 25.75 | 25.69 | 25.72 | 25.72 | -0.11% | 23,047 |
| Jul 28, 2025 | 25.70 | 25.77 | 25.69 | 25.75 | 25.75 | 0.14% | 14,564 |
| Jul 25, 2025 | 25.71 | 25.74 | 25.65 | 25.72 | 25.72 | 0.21% | 9,430 |
| Jul 24, 2025 | 25.63 | 25.75 | 25.63 | 25.66 | 25.66 | - | 5,625 |
| Jul 23, 2025 | 25.66 | 25.68 | 25.65 | 25.66 | 25.66 | 0.10% | 2,501 |
| Jul 22, 2025 | 25.68 | 25.68 | 25.61 | 25.64 | 25.64 | -0.02% | 18,763 |
| Jul 21, 2025 | 25.67 | 25.70 | 25.62 | 25.64 | 25.64 | 0.06% | 37,369 |
| Jul 18, 2025 | 25.66 | 25.67 | 25.61 | 25.63 | 25.63 | 0.04% | 19,444 |
| Jul 17, 2025 | 25.55 | 25.64 | 25.54 | 25.62 | 25.62 | 0.18% | 25,412 |
| Jul 16, 2025 | 25.52 | 25.57 | 25.50 | 25.57 | 25.57 | 0.32% | 29,674 |
| Jul 15, 2025 | 25.69 | 25.69 | 25.49 | 25.49 | 25.49 | -0.22% | 2,059 |
| Jul 14, 2025 | 25.52 | 25.56 | 25.51 | 25.55 | 25.55 | 0.18% | 7,937 |
| Jul 11, 2025 | 25.48 | 25.64 | 25.47 | 25.50 | 25.50 | 0.06% | 6,018 |
| Jul 10, 2025 | 25.47 | 25.50 | 25.44 | 25.49 | 25.49 | - | 15,195 |
| Jul 9, 2025 | 25.46 | 25.50 | 25.44 | 25.49 | 25.49 | 0.11% | 20,637 |
| Jul 8, 2025 | 25.44 | 25.48 | 25.44 | 25.46 | 25.46 | -0.02% | 37,911 |
| Jul 7, 2025 | 25.37 | 25.46 | 25.37 | 25.46 | 25.46 | 0.35% | 27,641 |
| Jul 3, 2025 | 25.37 | 25.40 | 25.34 | 25.37 | 25.37 | -0.10% | 6,740 |
| Jul 2, 2025 | 25.37 | 25.42 | 25.37 | 25.40 | 25.40 | - | 11,263 |
| Jul 1, 2025 | 25.44 | 25.44 | 25.38 | 25.40 | 25.40 | 0.02% | 512,658 |
| Jun 30, 2025 | 25.45 | 25.45 | 25.39 | 25.39 | 25.39 | -0.23% | 148,349 |
| Jun 27, 2025 | 25.45 | 25.50 | 25.39 | 25.45 | 25.44 | - | 24,998 |
| Jun 26, 2025 | 25.49 | 25.52 | 25.42 | 25.45 | 25.44 | -0.02% | 11,365 |
| Jun 25, 2025 | 25.49 | 25.49 | 25.42 | 25.46 | 25.44 | 0.04% | 950 |
| Jun 24, 2025 | 25.49 | 25.49 | 25.42 | 25.45 | 25.43 | -0.09% | 36,867 |
| Jun 23, 2025 | 25.44 | 25.47 | 25.40 | 25.47 | 25.46 | 0.23% | 9,400 |
| Jun 20, 2025 | 25.54 | 25.54 | 25.41 | 25.41 | 25.40 | - | 10,550 |
| Jun 18, 2025 | 25.46 | 25.46 | 25.41 | 25.41 | 25.40 | - | 1,620 |
| Jun 17, 2025 | 25.48 | 25.48 | 25.41 | 25.41 | 25.40 | - | 67,299 |
| Jun 16, 2025 | 25.44 | 25.44 | 25.38 | 25.41 | 25.40 | 0.06% | 1,008 |
| Jun 13, 2025 | 25.41 | 25.43 | 25.37 | 25.40 | 25.38 | 0.02% | 43,828 |
| Jun 12, 2025 | 25.39 | 25.41 | 25.35 | 25.39 | 25.38 | 0.10% | 27,802 |
| Jun 11, 2025 | 25.38 | 25.39 | 25.33 | 25.37 | 25.35 | 0.08% | 18,814 |
| Jun 10, 2025 | 25.32 | 25.38 | 25.30 | 25.35 | 25.33 | -0.10% | 20,198 |
| Jun 9, 2025 | 25.33 | 25.37 | 25.30 | 25.37 | 25.36 | 0.21% | 5,193 |
| Jun 6, 2025 | 25.34 | 25.34 | 25.28 | 25.32 | 25.30 | 0.17% | 1,215 |
| Jun 5, 2025 | 25.31 | 25.32 | 25.25 | 25.28 | 25.26 | -0.04% | 876 |
| Jun 4, 2025 | 25.31 | 25.32 | 25.24 | 25.29 | 25.27 | 0.10% | 8,414 |
| Jun 3, 2025 | 25.25 | 25.28 | 25.25 | 25.26 | 25.25 | 0.14% | 1,029 |
| Jun 2, 2025 | 25.19 | 25.25 | 25.19 | 25.23 | 25.21 | 0.10% | 6,084 |
| May 30, 2025 | 25.14 | 25.22 | 25.14 | 25.20 | 25.19 | 0.12% | 3,612 |
| May 29, 2025 | 25.20 | 25.20 | 25.13 | 25.17 | 25.16 | 0.04% | 14,434 |
| May 28, 2025 | 25.24 | 25.24 | 25.13 | 25.16 | 25.15 | -0.12% | 21,452 |