Barrons 400 (BFOR)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.61 | -6.52327720391 | 70.67 | 71.1 | 64.38 | 2383 | 66.43187839 | SP |
| 4 | -0.02 | -0.0302663438257 | 66.08 | 71.1 | 64.38 | 6356 | 68.74803629 | SP |
| 12 | -1.48 | -2.19129404797 | 67.54 | 71.1 | 64.38 | 3520 | 67.85678734 | SP |
| 26 | 4 | 6.44537544312 | 62.06 | 71.1 | 61.84 | 2994 | 66.52103785 | SP |
| 52 | 6.25 | 10.4497575656 | 59.81 | 71.1 | 53.1476 | 3831 | 62.22138681 | SP |
| 156 | 5.47 | 9.02789239148 | 60.59 | 71.1 | 48.34 | 3773 | 58.45956133 | SP |
| 260 | 27.97 | 73.4313468102 | 38.09 | 71.1 | 26.12 | 5403 | 48.40654564 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722983400 | 65.895399 | 0.76 | 1.16 | 65.39 | 66.5937 | 65.345 | 4620 |
| 1722897000 | 65.14 | -1.86 | -2.77 | 64.379999 | 65.459999 | 64.379999 | 2428 |
| 1722637800 | 66.9978 | -1.93 | -2.80 | 67.46 | 67.46 | 66.66 | 3538 |
| 1722551400 | 68.9286 | -1.79 | -2.54 | 70.79 | 70.79 | 68.578 | 1167 |
| 1722465000 | 70.7221 | 0.57 | 0.81 | 70.67 | 71.1 | 70.67 | 163 |
| 1722378600 | 70.1556 | 0.24 | 0.35 | 70.16 | 70.37 | 69.83 | 2310 |
| 1722292200 | 69.9136 | -0.21 | -0.31 | 70.37 | 70.43 | 69.79 | 29744 |
| 1722033000 | 70.1285 | 0.97 | 1.40 | 69.66 | 70.176 | 69.66 | 1522 |
| 1721946600 | 69.1605 | 0.64 | 0.93 | 68.72 | 69.82 | 68.72 | 11687 |
| 1721860200 | 68.52 | -1.44 | -2.06 | 69.66 | 69.66 | 68.52 | 1460 |
| 1721773800 | 69.9634 | 0.14 | 0.20 | 69.68 | 70.145 | 69.66 | 2234 |
| 1721687400 | 69.8234 | 0.99 | 1.44 | 69.15 | 69.8234 | 68.68 | 2972 |
| 1721428200 | 68.8299 | -0.31 | -0.45 | 69.13 | 69.13 | 68.8299 | 3675 |
| 1721341800 | 69.14 | -0.69 | -0.99 | 69.76 | 69.9101 | 69.14 | 1840 |
| 1721255400 | 69.8297 | -0.9 | -1.27 | 70.15 | 70.27 | 69.8297 | 4024 |
| 1721169000 | 70.7299 | 1.75 | 2.53 | 69.34 | 70.7299 | 69.34 | 5795 |
| 1721082600 | 68.9847 | 0.56 | 0.83 | 68.64 | 68.9847 | 68.64 | 565 |
| 1720823400 | 68.42 | 0.59 | 0.87 | 68.3 | 68.68 | 68.2022 | 12451 |
| 1720737000 | 67.83 | 1.26 | 1.89 | 67.2 | 67.91 | 67.2 | 32000 |
| 1720650600 | 66.5734 | 0.72 | 1.10 | 66.08 | 66.5734 | 65.9963 | 2921 |
| 1720564200 | 65.8514 | -0.2 | -0.30 | 66.019999 | 66.019999 | 65.8514 | 3711 |
| 1720477800 | 66.051199 | 0.15 | 0.22 | 66.069999 | 66.31 | 66.01 | 2426 |
| 1720218600 | 65.9058 | -0.32 | -0.49 | 66.349999 | 66.349999 | 65.81 | 1364 |
| 1720040640 | 66.23 | 0.1 | 0.15 | 66.28 | 66.28 | 66.23 | 412 |
| 1719959400 | 66.1305 | 0.13 | 0.19 | 65.95 | 66.1305 | 65.95 | 1051 |
| 1719873000 | 66.0023 | 0.02 | 0.03 | 66.43 | 66.43 | 65.86 | 635 |
| 1719613800 | 65.98 | 0 | 0.00 | 65.98 | 65.98 | 65.98 | 0 |
| 1719527400 | 65.98 | 0.15 | 0.23 | 65.845 | 65.98 | 65.845 | 1215 |
| 1719441000 | 65.8298 | -0.13 | -0.19 | 65.76 | 65.8298 | 65.7 | 991 |
| 1719354600 | 65.956 | -0.26 | -0.39 | 66.22 | 66.22 | 65.849999 | 2240 |
| 1719268200 | 66.212 | 0.32 | 0.48 | 65.97 | 66.379999 | 65.97 | 3300 |
| 1719009000 | 65.896699 | 0.06 | 0.10 | 65.94 | 65.94 | 65.6679 | 1472 |
| 1718922600 | 65.8317 | -0.16 | -0.24 | 65.989999 | 65.989999 | 65.8317 | 215 |
| 1718749800 | 65.989999 | 0.18 | 0.27 | 65.849999 | 66.1296 | 65.849999 | 2817 |
| 1718663400 | 65.812 | 0.64 | 0.98 | 65.12 | 65.812 | 65.11 | 1176 |
| 1718404200 | 65.1756 | -0.84 | -1.28 | 65.61 | 65.61 | 65.019999 | 1363 |
| 1718317800 | 66.019999 | -0.4 | -0.61 | 66.269999 | 66.31 | 66.01 | 868 |
| 1718231400 | 66.4231 | 0.81 | 1.23 | 66.53 | 66.8476 | 66.4101 | 2541 |
| 1718145000 | 65.6135 | -0.2 | -0.31 | 65.599999 | 65.654 | 65.4038 | 1663 |
| 1718058600 | 65.816999 | 0.16 | 0.24 | 65.37 | 65.816999 | 65.31 | 1924 |
| 1717799400 | 65.6577 | -0.23 | -0.34 | 65.64 | 65.66 | 65.64 | 861 |
| 1717713000 | 65.8832 | -0.36 | -0.54 | 66.15 | 66.15 | 65.819999 | 2267 |
| 1717626600 | 66.238299 | 0.71 | 1.08 | 65.83 | 66.238299 | 65.83 | 1847 |
| 1717540200 | 65.533199 | -0.7 | -1.06 | 66.03 | 66.03 | 65.4464 | 7795 |
| 1717453800 | 66.2368 | -0.63 | -0.94 | 67.19 | 67.19 | 66.09 | 6216 |
| 1717194600 | 66.8649 | 0.48 | 0.73 | 66.61 | 66.8649 | 66.41 | 891 |
| 1717108200 | 66.379999 | 0.25 | 0.37 | 66.3 | 66.47 | 66.3 | 656 |
| 1717021800 | 66.1337 | -0.74 | -1.11 | 66.459999 | 66.459999 | 66.1337 | 1734 |
| 1716935400 | 66.8763 | -0.26 | -0.39 | 67.19 | 67.19 | 66.8763 | 1572 |
| 1716589800 | 67.1386 | 0.71 | 1.06 | 66.79 | 67.19 | 66.7873 | 2399 |
| 1716503400 | 66.4325 | -0.72 | -1.07 | 67.4 | 67.4 | 66.4325 | 1844 |
| 1716417000 | 67.15 | -0.38 | -0.56 | 67.4 | 67.4 | 67.15 | 5037 |
| 1716330600 | 67.5281 | 0.03 | 0.04 | 67.35 | 67.5399 | 67.28 | 2625 |
| 1716244200 | 67.4991 | 0.11 | 0.16 | 67.4 | 67.6679 | 67.4 | 591 |
| 1715985000 | 67.3894 | 0.05 | 0.07 | 67.36 | 67.39 | 67.27 | 794 |
| 1715898600 | 67.3439 | -0.35 | -0.51 | 67.71 | 67.71 | 67.3439 | 346 |
| 1715812200 | 67.69 | 0.58 | 0.86 | 67.54 | 67.69 | 67.5 | 1126 |
| 1715725800 | 67.1134 | 0.45 | 0.67 | 66.87 | 67.1134 | 66.84 | 838 |
| 1715639400 | 66.663799 | -0.17 | -0.25 | 67.17 | 67.17 | 66.663799 | 1038 |
| 1715380200 | 66.8292 | -0.1 | -0.15 | 67.099999 | 67.099999 | 66.8292 | 375 |
| 1715293800 | 66.9324 | 0.57 | 0.85 | 66.44 | 66.9324 | 66.44 | 679 |
| 1715207400 | 66.3665 | -0.12 | -0.18 | 66.08 | 66.3665 | 66.08 | 975 |
| 1715121000 | 66.489099 | 0.17 | 0.25 | 66.47 | 66.76 | 66.47 | 934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
