Westwood LBRTY Global Equity ETF (BFRE)
NYSEARCA: BFRE · Real-Time Price · USD
29.77
+0.04 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
29.77
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BFRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.12% | 7 |
| Dec 4, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.04% | 15 |
| Dec 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.33% | 3 |
| Dec 2, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.22% | 6 |
| Dec 1, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.57% | 4 |
| Nov 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.42% | 17 |
| Nov 26, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.77% | 5 |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.95% | 6 |
| Nov 24, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.54% | 3 |
| Nov 21, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.07% | 9 |
| Nov 20, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.55% | 3 |
| Nov 19, 2025 | 28.74 | 28.83 | 28.74 | 28.83 | 28.82 | 0.27% | 953 |
| Nov 18, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.82% | 3 |
| Nov 17, 2025 | 28.92 | 28.98 | 28.92 | 28.98 | 28.98 | -0.84% | 348 |
| Nov 14, 2025 | 29.37 | 29.37 | 29.23 | 29.23 | 29.23 | -0.06% | 260 |
| Nov 13, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.74% | 5 |
| Nov 12, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.76 | 0.37% | 103 |
| Nov 11, 2025 | 29.61 | 29.66 | 29.61 | 29.66 | 29.66 | 0.36% | 103 |
| Nov 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.45% | 9 |
| Nov 7, 2025 | 28.97 | 29.13 | 28.97 | 29.13 | 29.13 | 0.01% | 107 |
| Nov 6, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.14% | 3 |
| Nov 5, 2025 | 29.33 | 29.49 | 29.33 | 29.46 | 29.46 | 0.45% | 601 |
| Nov 4, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.10% | 3 |
| Nov 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.04% | 5 |
| Oct 31, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.66 | 0.41% | 7 |
| Oct 30, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.81% | 3 |
| Oct 29, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.78 | -0.29% | 4 |
| Oct 28, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.14% | 41 |
| Oct 27, 2025 | 29.68 | 29.83 | 29.68 | 29.83 | 29.83 | 0.99% | 220 |
| Oct 24, 2025 | 29.48 | 29.55 | 29.48 | 29.54 | 29.54 | 0.81% | 308 |
| Oct 23, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.73% | 7 |
| Oct 22, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.60% | 31 |
| Oct 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.23% | 23 |
| Oct 20, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.00% | 6 |
| Oct 17, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.46% | 33 |
| Oct 16, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.32% | - |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.65% | 2 |
| Oct 14, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.11% | 70 |
| Oct 13, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.44% | - |
| Oct 10, 2025 | 28.69 | 28.69 | 28.44 | 28.44 | 28.44 | -2.31% | 212 |
| Oct 9, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.17% | 23 |
| Oct 8, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.52% | 2 |
| Oct 7, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.42% | - |
| Oct 6, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.50% | 56 |
| Oct 3, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.09% | 3 |
| Oct 2, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.17% | 5 |
| Oct 1, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.35% | 9 |
| Sep 30, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.41% | 46 |
| Sep 29, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.01% | 10 |
| Sep 26, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.62 | 0.52% | 13 |
| Sep 25, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.48 | -0.73% | - |
| Sep 24, 2025 | 28.76 | 28.78 | 28.75 | 28.75 | 28.69 | -0.28% | 800 |
| Sep 23, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.77 | -0.57% | 6 |
| Sep 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.93 | 0.25% | 54 |
| Sep 19, 2025 | 28.90 | 28.93 | 28.90 | 28.93 | 28.86 | 0.32% | 693 |
| Sep 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.77 | 0.67% | 100 |
| Sep 17, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.58 | -0.08% | 15 |
| Sep 16, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.60 | -0.06% | 103 |
| Sep 15, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.62 | 0.37% | 2 |
| Sep 12, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.51 | -0.15% | 3 |
| Sep 11, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.55 | 0.82% | 18 |
| Sep 10, 2025 | 28.50 | 28.50 | 28.39 | 28.39 | 28.32 | - | 103 |
| Sep 9, 2025 | 28.35 | 28.39 | 28.35 | 28.39 | 28.32 | 0.41% | 100 |
| Sep 8, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.20 | 0.38% | 11 |
| Sep 5, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.10 | -0.28% | 11 |
| Sep 4, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.18 | 0.96% | - |
| Sep 3, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.91 | 0.36% | - |
| Sep 2, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.81 | -0.54% | 7 |
| Aug 29, 2025 | 28.08 | 28.08 | 28.02 | 28.03 | 27.96 | -0.60% | 618 |
| Aug 28, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.13 | 0.33% | 32 |
| Aug 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.04 | 0.24% | 4 |
| Aug 26, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.97 | 0.28% | 40 |
| Aug 25, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.89 | -0.48% | 65 |
| Aug 22, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.02 | 1.58% | 2 |
| Aug 21, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.59 | -0.40% | - |
| Aug 20, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.70 | 0.01% | 6 |
| Aug 19, 2025 | 27.77 | 27.77 | 27.76 | 27.76 | 27.70 | -0.55% | 121 |
| Aug 18, 2025 | 27.84 | 27.92 | 27.84 | 27.92 | 27.85 | 0.09% | 269 |
| Aug 15, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.82 | -0.28% | 8 |
| Aug 14, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.90 | 0.06% | - |
| Aug 13, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.89 | 0.33% | 24 |
| Aug 12, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.79 | 1.12% | 3 |
| Aug 11, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.49 | -0.34% | - |
| Aug 8, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.58 | 0.66% | - |
| Aug 7, 2025 | 27.45 | 27.47 | 27.45 | 27.47 | 27.40 | -0.21% | 211 |
| Aug 6, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.46 | 0.54% | 4 |
| Aug 5, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.31 | -0.39% | 5 |
| Aug 4, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.42 | 1.47% | 3 |
| Aug 1, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.02 | -1.27% | - |
| Jul 31, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.37 | -0.44% | 6 |
| Jul 30, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.49 | -0.37% | 23 |
| Jul 29, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.59 | -0.11% | 4 |
| Jul 28, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.62 | -0.27% | 111 |
| Jul 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.70 | 0.25% | - |
| Jul 24, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.63 | -0.02% | 10 |
| Jul 23, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.63 | 0.72% | - |
| Jul 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.43 | 0.19% | - |
| Jul 21, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.38 | 0.15% | 6 |
| Jul 18, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.34 | -0.06% | 28 |
| Jul 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.36 | 0.70% | 34 |