Skip to main content
ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
82.61
-0.03 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
82.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BFOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202582.6982.9982.5582.6182.61-0.03%8,439
Dec 4, 202582.2782.9182.2782.6482.640.41%4,659
Dec 3, 202581.6582.3881.6582.3082.301.04%2,446
Dec 2, 202581.8481.8481.4681.4681.46-0.02%8,731
Dec 1, 202581.2181.9681.2181.4881.48-0.41%1,675
Nov 28, 202582.2582.2581.6581.8281.820.26%11,071
Nov 26, 202581.1782.0181.1781.6081.600.69%2,731
Nov 25, 202580.0181.1380.0181.0581.051.77%4,209
Nov 24, 202579.1879.7878.9179.6479.640.97%15,578
Nov 21, 202577.5779.2877.5278.8878.872.11%8,026
Nov 20, 202579.4679.7477.2477.2577.24-1.51%6,317
Nov 19, 202578.3878.8178.1278.4378.430.15%5,871
Nov 18, 202577.6778.6277.6178.3178.310.27%23,859
Nov 17, 202579.4379.4377.8978.1178.11-1.84%5,356
Nov 14, 202579.4379.9779.1879.5779.57-0.07%6,955
Nov 13, 202580.8780.8779.5679.6279.62-1.86%1,972
Nov 12, 202581.1881.6181.1381.1381.130.21%2,096
Nov 11, 202580.7581.0580.6380.9680.960.23%1,542
Nov 10, 202580.6480.7880.2980.7880.781.23%1,477
Nov 7, 202579.1079.7978.6879.7979.790.69%5,853
Nov 6, 202580.1380.1379.1779.2479.24-1.12%3,411
Nov 5, 202579.2780.3079.2780.1480.141.30%1,481
Nov 4, 202579.1079.5879.1079.1179.11-1.06%1,430
Nov 3, 202580.4380.4379.0279.9679.96-6,656
Oct 31, 202580.0280.0379.7779.9679.960.08%2,002
Oct 30, 202580.0580.3079.9079.9079.90-0.80%952
Oct 29, 202581.2281.4980.2180.5480.54-1.00%4,244
Oct 28, 202581.4581.6581.3181.3581.35-0.63%2,873
Oct 27, 202582.3482.3481.8281.8781.870.23%2,293
Oct 24, 202581.9382.0881.6881.6881.680.65%3,737
Oct 23, 202580.9781.3180.9781.1581.151.22%2,140
Oct 22, 202580.8880.8880.1480.1780.17-0.90%2,375
Oct 21, 202580.4580.9080.1380.9080.900.35%2,647
Oct 20, 202580.1780.6380.1780.6280.621.32%4,133
Oct 17, 202579.4579.5779.2479.5779.57-0.02%5,350
Oct 16, 202580.6680.6679.5379.5879.58-1.43%2,026
Oct 15, 202581.1881.1880.6880.7380.730.16%3,383
Oct 14, 202578.8980.9178.8980.6080.601.06%1,390
Oct 13, 202579.5279.8079.4579.7579.751.77%2,786
Oct 10, 202580.8180.8178.3678.3778.37-2.86%3,417
Oct 9, 202581.4881.4880.6280.6780.67-0.92%2,545
Oct 8, 202581.0681.4380.9481.4281.420.89%1,381
Oct 7, 202581.6481.6480.6580.7180.71-0.93%3,145
Oct 6, 202581.8681.8681.4781.4781.470.22%13,820
Oct 3, 202581.5981.8881.2981.2981.290.04%2,006
Oct 2, 202581.2881.2880.6781.2681.260.09%5,350
Oct 1, 202580.8481.1980.7581.1981.18-2,681
Sep 30, 202581.2281.2280.6181.1881.18-0.03%1,271
Sep 29, 202581.8981.8981.1981.2181.21-0.17%2,648
Sep 26, 202580.8281.4280.8281.3581.350.96%1,175
Sep 25, 202580.6380.6580.3980.5780.57-0.73%2,256
Sep 24, 202581.8181.9181.1681.1681.16-0.59%2,257
Sep 23, 202582.0282.4681.5881.6581.64-0.37%8,103
Sep 22, 202581.5681.9581.4181.9581.950.25%3,521
Sep 19, 202582.4182.4181.5281.7481.74-0.58%8,821
Sep 18, 202581.3382.2281.2982.2282.221.77%3,159
Sep 17, 202580.9481.8980.7980.7980.79-4,929
Sep 16, 202581.1581.1580.5180.7980.79-0.40%4,391
Sep 15, 202581.2181.3581.0781.1181.11-0.06%1,830
Sep 12, 202581.8381.8381.1681.1681.16-0.71%3,121
Sep 11, 202580.6181.7480.6181.7481.741.58%2,012
Sep 10, 202580.7480.8480.2580.4780.47-0.19%2,093
Sep 9, 202580.9280.9280.4880.6380.63-0.44%1,492
Sep 8, 202580.6280.9980.6280.9980.990.23%1,065
Sep 5, 202581.3781.3780.4780.8080.80-0.22%867
Sep 4, 202580.3380.9880.3380.9880.981.14%2,177
Sep 3, 202580.2680.2679.7780.0780.07-0.13%2,076
Sep 2, 202579.6280.1879.6280.1880.17-0.36%3,010
Aug 29, 202581.1081.1080.3680.4780.47-0.76%2,275
Aug 28, 202581.2481.2480.9981.0981.080.10%5,532
Aug 27, 202580.7981.0180.7981.0181.010.47%935
Aug 26, 202580.1980.6480.1980.6380.630.60%4,001
Aug 25, 202580.5180.6080.1480.1580.15-0.68%4,345
Aug 22, 202579.0380.9579.0380.7080.702.65%3,650
Aug 21, 202578.4578.7078.3978.6278.62-0.15%11,063
Aug 20, 202578.7078.9678.5178.7378.73-0.09%30,865
Aug 19, 202579.2079.2078.7278.8078.80-0.46%3,520
Aug 18, 202578.9879.1778.9879.1679.160.49%3,731
Aug 15, 202579.3879.3878.7678.7878.78-0.63%2,671
Aug 14, 202579.3979.3979.1579.2879.28-1.06%1,338
Aug 13, 202579.6280.1579.5480.1380.131.11%7,674
Aug 12, 202578.0179.2678.0079.2579.252.28%4,351
Aug 11, 202577.9777.9877.4977.4977.49-0.26%3,988
Aug 8, 202577.7277.7277.6077.6977.690.13%1,392
Aug 7, 202578.6278.6277.4077.5977.59-0.57%2,809
Aug 6, 202578.0878.0877.8278.0378.03-0.09%2,794
Aug 5, 202578.4278.4277.6778.1178.11-0.19%9,080
Aug 4, 202577.4478.2677.4478.2578.251.73%3,629
Aug 1, 202577.1377.3576.3876.9276.92-1.42%12,114
Jul 31, 202578.5578.8878.0178.0378.03-0.75%6,677
Jul 30, 202578.9479.2678.2878.6278.62-0.20%5,170
Jul 29, 202579.2679.2678.7578.7778.77-0.34%1,319
Jul 28, 202579.0479.1278.9379.0479.040.01%9,478
Jul 25, 202578.9379.1378.6879.0379.030.52%4,005
Jul 24, 202579.0879.0878.6278.6278.62-0.72%8,188
Jul 23, 202579.0079.2478.8879.1979.190.92%9,081
Jul 22, 202578.0978.5377.9678.4778.470.81%2,906
Jul 21, 202578.1878.4977.8377.8477.84-0.38%3,437
Jul 18, 202578.7078.7078.0078.1378.13-0.21%4,858
Jul 17, 202577.8978.4077.8978.3078.301.12%4,262