ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
73.99
+2.29 (3.19%)
At close: May 12, 2025, 4:00 PM
73.99
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 73.70 | 73.99 | 73.46 | 73.99 | 73.99 | 3.20% | 5,077 |
| May 9, 2025 | 71.91 | 71.91 | 71.52 | 71.70 | 71.70 | -0.05% | 40,064 |
| May 8, 2025 | 71.34 | 72.11 | 71.34 | 71.73 | 71.73 | 1.56% | 1,731 |
| May 7, 2025 | 70.67 | 70.69 | 70.49 | 70.63 | 70.63 | 0.28% | 1,186 |
| May 6, 2025 | 70.31 | 70.56 | 70.31 | 70.43 | 70.43 | -0.37% | 1,642 |
| May 5, 2025 | 70.99 | 71.13 | 70.69 | 70.69 | 70.69 | -0.19% | 3,291 |
| May 2, 2025 | 70.47 | 70.94 | 70.47 | 70.82 | 70.82 | 2.41% | 2,912 |
| May 1, 2025 | 69.10 | 69.53 | 69.10 | 69.16 | 69.16 | 0.28% | 2,943 |
| Apr 30, 2025 | 68.27 | 68.96 | 68.27 | 68.96 | 68.96 | -0.20% | 1,434 |
| Apr 29, 2025 | 68.51 | 69.21 | 68.49 | 69.10 | 69.10 | 0.59% | 2,271 |
| Apr 28, 2025 | 68.85 | 68.97 | 68.03 | 68.69 | 68.69 | 0.42% | 7,808 |
| Apr 25, 2025 | 68.17 | 68.41 | 67.80 | 68.41 | 68.41 | -0.09% | 2,518 |
| Apr 24, 2025 | 67.16 | 68.52 | 67.16 | 68.47 | 68.47 | 2.06% | 5,415 |
| Apr 23, 2025 | 67.66 | 68.60 | 66.87 | 67.09 | 67.09 | 1.58% | 3,908 |
| Apr 22, 2025 | 64.90 | 66.08 | 64.90 | 66.04 | 66.04 | 2.75% | 4,545 |
| Apr 21, 2025 | 65.28 | 65.28 | 63.70 | 64.28 | 64.28 | -2.53% | 4,746 |
| Apr 17, 2025 | 65.91 | 66.24 | 65.91 | 65.95 | 65.95 | 0.69% | 4,122 |
| Apr 16, 2025 | 65.91 | 66.17 | 65.50 | 65.50 | 65.50 | -1.16% | 7,294 |
| Apr 15, 2025 | 66.12 | 66.60 | 66.12 | 66.27 | 66.27 | 0.29% | 1,316 |
| Apr 14, 2025 | 66.46 | 66.71 | 66.01 | 66.07 | 66.07 | 1.04% | 17,677 |
| Apr 11, 2025 | 63.75 | 65.40 | 63.75 | 65.40 | 65.40 | 1.40% | 3,318 |
| Apr 10, 2025 | 65.51 | 65.66 | 63.08 | 64.49 | 64.49 | -3.69% | 6,050 |
| Apr 9, 2025 | 61.54 | 67.37 | 61.30 | 66.96 | 66.96 | 8.67% | 10,062 |
| Apr 8, 2025 | 65.12 | 65.12 | 60.87 | 61.62 | 61.62 | -1.91% | 10,860 |
| Apr 7, 2025 | 61.10 | 63.39 | 60.26 | 62.82 | 62.82 | -0.30% | 32,430 |
| Apr 4, 2025 | 64.58 | 64.58 | 62.58 | 63.01 | 63.01 | -5.15% | 9,612 |
| Apr 3, 2025 | 67.72 | 67.72 | 66.42 | 66.43 | 66.43 | -5.94% | 7,870 |
| Apr 2, 2025 | 68.98 | 70.62 | 68.98 | 70.62 | 70.62 | 1.23% | 2,928 |
| Apr 1, 2025 | 69.29 | 69.87 | 68.97 | 69.77 | 69.77 | 0.47% | 5,021 |
| Mar 31, 2025 | 68.34 | 69.51 | 67.98 | 69.44 | 69.44 | 0.42% | 7,356 |
| Mar 28, 2025 | 69.39 | 69.39 | 68.84 | 69.15 | 69.15 | -1.81% | 1,706 |
| Mar 27, 2025 | 70.79 | 70.79 | 70.38 | 70.43 | 70.43 | -0.73% | 2,000 |
| Mar 26, 2025 | 71.63 | 71.63 | 70.87 | 70.95 | 70.95 | -0.88% | 2,004 |
| Mar 25, 2025 | 71.61 | 71.65 | 71.46 | 71.58 | 71.58 | -0.08% | 3,622 |
| Mar 24, 2025 | 71.05 | 71.64 | 71.05 | 71.64 | 71.64 | 2.28% | 6,930 |
| Mar 21, 2025 | 69.59 | 70.05 | 69.59 | 70.05 | 70.05 | -0.43% | 2,248 |
| Mar 20, 2025 | 70.12 | 70.57 | 70.12 | 70.35 | 70.35 | -0.51% | 1,148 |
| Mar 19, 2025 | 69.68 | 70.78 | 69.68 | 70.71 | 70.71 | 1.63% | 3,235 |
| Mar 18, 2025 | 69.86 | 69.86 | 69.45 | 69.58 | 69.58 | -0.85% | 1,196 |
| Mar 17, 2025 | 69.87 | 70.27 | 69.87 | 70.17 | 70.17 | 1.23% | 5,149 |
| Mar 14, 2025 | 68.30 | 69.32 | 68.30 | 69.32 | 69.32 | 2.50% | 15,913 |
| Mar 13, 2025 | 68.22 | 68.22 | 67.48 | 67.63 | 67.63 | -1.59% | 5,304 |
| Mar 12, 2025 | 69.45 | 69.52 | 68.45 | 68.72 | 68.72 | 0.15% | 3,272 |
| Mar 11, 2025 | 68.86 | 69.35 | 68.35 | 68.62 | 68.62 | -0.22% | 18,407 |
| Mar 10, 2025 | 69.40 | 69.55 | 68.29 | 68.77 | 68.77 | -2.17% | 4,942 |
| Mar 7, 2025 | 69.51 | 70.36 | 68.72 | 70.30 | 70.30 | 0.94% | 6,881 |
| Mar 6, 2025 | 70.06 | 70.41 | 69.56 | 69.64 | 69.64 | -1.68% | 5,205 |
| Mar 5, 2025 | 70.29 | 70.97 | 70.14 | 70.83 | 70.83 | 0.60% | 12,834 |
| Mar 4, 2025 | 70.71 | 71.17 | 69.80 | 70.41 | 70.41 | -1.26% | 8,995 |
| Mar 3, 2025 | 72.81 | 72.81 | 71.07 | 71.31 | 71.31 | -1.94% | 2,020 |