Skip to main content
Westwood LBRTY Global Equity ETF (BFRE)
NYSEARCA: BFRE · Real-Time Price · USD
30.41
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed

BFRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202630.6130.6130.4130.4130.410.02%147
Feb 26, 202630.4130.4130.4130.4130.41-0.02%7
Feb 25, 202631.3231.3230.4130.4130.41-0.02%203
Feb 24, 202630.4230.4230.4230.4230.42-0.11%4
Feb 23, 202630.4530.4530.4530.4530.450.08%73
Feb 20, 202630.6530.6530.4330.4330.430.07%209
Feb 19, 202630.4030.4030.4030.4030.40-0.29%139
Feb 18, 202630.4930.4930.4930.4930.490.45%3
Feb 17, 202630.3530.3530.3530.3530.350.11%110
Feb 13, 202630.3230.3230.3230.3230.320.17%5
Feb 12, 202630.2730.2730.2730.2730.27-1.50%63
Feb 11, 202630.6830.7330.6830.7330.730.10%353
Feb 10, 202630.7030.7030.7030.7030.70-0.05%3
Feb 9, 202630.7130.7130.7130.7130.710.76%11
Feb 6, 202630.4830.4830.4830.4830.482.23%16
Feb 5, 202629.8229.8229.8229.8229.82-1.15%7
Feb 4, 202630.1630.1630.1630.1630.16-0.24%3
Feb 3, 202630.2430.2430.2430.2430.24-0.65%13
Feb 2, 202630.4330.4330.4330.4330.430.50%15
Jan 30, 202630.3130.3130.2830.2830.28-0.87%129
Jan 29, 202630.5530.5530.5530.5530.550.06%3
Jan 28, 202630.5330.5330.5330.5330.53-0.32%3
Jan 27, 202630.6330.6330.6330.6330.630.51%14
Jan 26, 202630.4830.4830.4830.4830.480.51%12
Jan 23, 202630.3230.3230.3230.3230.320.14%23
Jan 22, 202630.2830.2830.2830.2830.280.42%16
Jan 21, 202630.1530.1530.1530.1530.151.10%4
Jan 20, 202629.8229.8229.8229.8229.82-1.78%157
Jan 16, 202630.3630.3630.3630.3630.360.14%17
Jan 15, 202630.3230.3230.3230.3230.320.65%3
Jan 14, 202630.1230.1230.1230.1230.12-0.51%3
Jan 13, 202630.2830.2830.2830.2830.28-0.18%5
Jan 12, 202630.2530.3330.2530.3330.330.30%424
Jan 9, 202630.2430.2430.2430.2430.240.63%6
Jan 8, 202630.0530.0530.0530.0530.050.21%4
Jan 7, 202630.0930.0929.9929.9929.99-0.58%587
Jan 6, 202630.0830.1630.0830.1630.160.36%9,203
Jan 5, 202630.0630.0630.0630.0630.061.06%102
Jan 2, 202629.7429.7429.7429.7429.740.09%350
Dec 31, 202529.7129.7129.7129.7129.71-0.61%103
Dec 30, 202529.9029.9029.9029.9029.90-0.61%3
Dec 29, 202530.0830.0830.0830.0830.00-0.54%4
Dec 26, 202530.2530.2530.2530.2530.160.08%7
Dec 24, 202530.2230.2230.2230.2230.141.72%3
Dec 23, 202529.4429.7129.4029.7129.63-0.43%52,104
Dec 22, 202529.8329.8429.8329.8429.750.37%308
Dec 19, 202529.7329.7329.7329.7329.650.80%7
Dec 18, 202529.4929.4929.4929.4929.410.81%4
Dec 17, 202529.2529.2529.2529.2529.17-1.09%3
Dec 16, 202529.5829.5829.5829.5829.49-0.31%3
Dec 15, 202529.6729.6729.6729.6729.580.11%9
Dec 12, 202529.6429.6429.6429.6429.55-1.04%12
Dec 11, 202530.0130.0129.9529.9529.860.16%510
Dec 10, 202529.9029.9029.9029.9029.810.88%20
Dec 9, 202529.6429.6429.6429.6429.56-0.01%14
Dec 8, 202529.6429.6429.6429.6429.56-0.43%3
Dec 5, 202529.7729.7729.7729.7729.690.12%7
Dec 4, 202529.7429.7429.7429.7429.65-0.04%15
Dec 3, 202529.7529.7529.7529.7529.660.33%3
Dec 2, 202529.6529.6529.6529.6529.570.22%6
Dec 1, 202529.5829.5829.5829.5829.50-0.57%4
Nov 28, 202529.7529.7529.7529.7529.670.42%17
Nov 26, 202529.6329.6329.6329.6329.550.77%5
Nov 25, 202529.4029.4029.4029.4029.320.95%6
Nov 24, 202529.1329.1329.1329.1329.041.54%3
Nov 21, 202528.6828.6828.6828.6828.601.07%9
Nov 20, 202528.3828.3828.3828.3828.30-1.55%3
Nov 19, 202528.7428.8328.7428.8328.740.27%953
Nov 18, 202528.7528.7528.7528.7528.66-0.82%3
Nov 17, 202528.9228.9828.9228.9828.90-0.84%348
Nov 14, 202529.3729.3729.2329.2329.15-0.06%260
Nov 13, 202529.2529.2529.2529.2529.17-1.74%5
Nov 12, 202529.7729.7729.7729.7729.680.37%103
Nov 11, 202529.6129.6629.6129.6629.570.36%103
Nov 10, 202529.5529.5529.5529.5529.471.45%9
Nov 7, 202528.9729.1328.9729.1329.040.01%107
Nov 6, 202529.1229.1229.1229.1229.04-1.14%3
Nov 5, 202529.3329.4929.3329.4629.380.45%601
Nov 4, 202529.3329.3329.3329.3329.24-1.10%3
Nov 3, 202529.6529.6529.6529.6529.57-0.04%5
Oct 31, 202529.6729.6729.6729.6729.580.41%7
Oct 30, 202529.5429.5429.5429.5429.46-0.81%3
Oct 29, 202529.7929.7929.7929.7929.70-0.29%4
Oct 28, 202529.8729.8729.8729.8729.790.14%41
Oct 27, 202529.6829.8329.6829.8329.750.99%220
Oct 24, 202529.4829.5529.4829.5429.450.81%308
Oct 23, 202529.3029.3029.3029.3029.220.73%7
Oct 22, 202529.0929.0929.0929.0929.01-0.60%31
Oct 21, 202529.2729.2729.2729.2729.18-0.23%23
Oct 20, 202529.3329.3329.3329.3329.251.00%6
Oct 17, 202529.0429.0429.0429.0428.960.46%33
Oct 16, 202528.9128.9128.9128.9128.83-0.32%-
Oct 15, 202529.0029.0029.0029.0028.920.65%2
Oct 14, 202528.8228.8228.8228.8228.74-0.11%70
Oct 13, 202528.8528.8528.8528.8528.771.44%-
Oct 10, 202528.6928.6928.4428.4428.36-2.31%212
Oct 9, 202529.1129.1129.1129.1129.03-0.17%23
Oct 8, 202529.1629.1629.1629.1629.080.52%2
Oct 7, 202529.0129.0129.0129.0128.93-0.42%-
Oct 6, 202529.1329.1329.1329.1329.050.50%56