Barrons 400 Historical Data - BFOR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.6448	4.80780899617	75.81	79.47	75.39	2696	77.16566769	SP
4	7.3148	10.1397283061	72.14	79.47	71.62	5191	74.53067519	SP
12	9.2348	13.1512389633	70.22	79.47	67.02	3422	73.00584815	SP
26	12.2648	18.2539068314	67.19	79.47	64.71	3484	70.36387181	SP
52	21.5748	37.2750518314	57.88	79.47	57.4121	3808	66.36505266	SP
156	15.4048	24.0512099922	64.05	79.47	48.34	3828	59.44141615	SP
260	37.9448	91.4112262106	41.51	79.47	26.12	4984	50.45853042	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732577400	79.4548	0.66	0.83	79.45	79.8	79.26	5158
1732318200	78.7997	1.15	1.48	77.94	78.7997	77.94	3818
1732231800	77.6511	1.35	1.77	76.78	77.82	76.78	2865
1732145400	76.3012	0.17	0.22	76.51	76.51	75.83	2690
1732059000	76.1338	0.29	0.39	75.39	76.1338	75.39	478
1731972600	75.84	0.21	0.28	75.81	76.15	75.71	3629
1731713400	75.628	-0.74	-0.97	76.25	76.25	75.4418	5015
1731627000	76.3658	-0.67	-0.87	77.25	77.25	76.3658	1147
1731540600	77.039	-0.42	-0.54	77.87	77.9369	77.039	1947
1731454200	77.4603	-0.76	-0.97	77.98	78.23	77.23	4917
1731367800	78.2199	0.75	0.97	78.05	78.3	77.97	5231
1731108600	77.4665	1.02	1.33	76.62	77.65	76.62	2212
1731022200	76.4469	-0.23	-0.30	76.75	76.75	76.26	9113
1730935800	76.675	3.51	4.79	75.985	76.675	75.45	6500
1730849400	73.17	1.37	1.91	71.86	73.17	71.86	20688
1730763000	71.8	0	0.00	71.67	72.2	71.67	4468
1730500200	71.8	0.18	0.25	72.01	72.32	71.76	3292
1730413800	71.62	-0.71	-0.98	72.23	72.23	71.62	19780
1730327400	72.33	-0.1	-0.14	72.25	72.5204	72.25	1554
1730241000	72.4288	-0.06	-0.08	72.15	72.4907	72.12	2376
1730154600	72.4845	0.69	0.96	72.14	72.535	72.14	2093
1729895400	71.7957	-0.37	-0.51	72.5	72.5	71.7957	2458
1729809000	72.166	0.1	0.13	72.36	72.36	72.12	2280
1729722600	72.07	-0.41	-0.57	72.3	72.37	71.89	3718
1729636200	72.48	-0.47	-0.65	72.74	72.74	72.48	2027
1729549800	72.951	-0.77	-1.04	73.73	73.73	72.94	1767
1729290600	73.72	-0.08	-0.11	73.97	73.97	73.68	3460
1729204200	73.8	0.06	0.08	74.01	74.01	73.72	2506
1729117800	73.7377	0.75	1.02	73.33	73.86	73.33	15121
1729031400	72.99	-0.26	-0.36	73.13	73.45	72.99	789
1728945000	73.2542	0.42	0.57	72.86	73.2542	72.84	1164
1728685800	72.8387	1.08	1.51	71.8	72.84	71.8	5884
1728599400	71.7572	-0.28	-0.38	71.7	71.7572	71.42	5150
1728513000	72.0324	0.4	0.56	71.51	72.09	71.51	1385
1728426600	71.6345	0.23	0.32	71.46	71.6953	71.3497	1387
1728340200	71.4034	-0.69	-0.95	71.91	71.91	71.1572	2354
1728081000	72.09	1	1.41	71.91	72.09	71.6655	2423
1727994600	71.0879	-0.18	-0.25	71.06	71.0879	70.977	2716
1727908200	71.2636	0.03	0.04	71.16	71.2636	71.16	732
1727821800	71.2331	-0.49	-0.68	71.64	71.64	71.07	859
1727735400	71.7228	0.29	0.40	71.27	71.7228	71.27	819
1727476200	71.4377	0.25	0.35	71.47	71.47	71.39	1083
1727389800	71.1854	0.29	0.41	71.5	71.5	71.1854	561
1727303400	70.8962	-0.66	-0.92	71.58	71.6	70.8962	786
1727217000	71.5553	0	0.00	71.76	71.76	71.51	1105
1727130600	71.5534	0.3	0.42	71.49	71.61	71.3987	3145
1726871400	71.2558	-0.43	-0.60	71.48	71.48	71.17	400
1726785000	71.6874	1.24	1.76	71.74	71.74	71.47	2175
1726698600	70.4472	0.08	0.12	70.47	71.38	70.1999	2107
1726612200	70.3653	0.46	0.65	70.23	70.8	70.23	2979
1726525800	69.91	0.53	0.76	69.59	69.91	69.59	3178
1726266600	69.3797	1.1	1.60	68.71	69.5	68.71	2793
1726180200	68.2847	0.6	0.89	68.454	68.454	68.1998	1431
1726093800	67.68	0.31	0.46	67.26	67.69	67.26	2470
1726007400	67.3726	-0.1	-0.15	67.72	67.72	67.22	752
1725921000	67.4725	0.45	0.68	67.49	67.521	67.4725	907
1725661800	67.019999	-0.91	-1.34	68.08	68.43	67.019999	2662
1725575400	67.93	-0.69	-1.00	68.37	68.57	67.93	1470
1725489000	68.6152	-0.18	-0.27	68.74	68.75	68.6152	4731
1725402600	68.8	-1.88	-2.66	70.22	70.22	68.8	4323
1725057000	70.6799	0.55	0.78	70.42	70.6799	70.0688	1001
1724970600	70.1321	0.33	0.48	70.16	70.62	70.1321	508
1724884200	69.8	-0.36	-0.51	69.99	70.01	69.79	1666
1724797800	70.16	-0.18	-0.26	70.19	70.23	70.035	3180
1724711400	70.3404	-0.23	-0.33	70.95	71.0349	70.33	5780

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Barrons 400 (BFOR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Barrons 400 (BFOR) Historical

Barrons 400 (BFOR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%