Stockscreener 앱 받기
80.98
1.13%
0.9087
Barrons 400 Etf 주식 (BFOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $80.98 | $80.33 | $0.6498 | 2,177.0 | +1.13% |
| 2025-09-03 | $80.26 | $79.77 | $0.49 | 2,076.0 | -0.13% |
| 2025-09-02 | $80.17 | $79.62 | $0.5545 | 3,010.0 | -0.37% |
| 2025-08-29 | $81.10 | $80.36 | $0.74 | 2,275.0 | -0.76% |
| 2025-08-28 | $81.24 | $80.99 | $0.25 | 5,532.0 | +0.10% |
| 2025-08-27 | $81.01 | $80.79 | $0.2157 | 935.0 | +0.46% |
| 2025-08-26 | $80.64 | $80.19 | $0.45 | 4,001.0 | +0.61% |
| 2025-08-25 | $80.60 | $80.14 | $0.4554 | 4,326.0 | -0.68% |
| 2025-08-22 | $80.94 | $79.03 | $1.91 | 3,648.0 | +2.64% |
| 2025-08-21 | $78.69 | $78.39 | $0.31 | 11,063.0 | -0.15% |
| 2025-08-20 | $78.96 | $78.51 | $0.45 | 30,865.0 | -0.08% |
| 2025-08-19 | $79.20 | $78.72 | $0.48 | 3,520.0 | -0.46% |
| 2025-08-18 | $79.17 | $78.98 | $0.189 | 3,731.0 | +0.49% |
| 2025-08-15 | $79.38 | $78.76 | $0.62 | 2,671.0 | -0.63% |
| 2025-08-14 | $79.39 | $79.15 | $0.24 | 1,338.0 | -1.06% |
| 2025-08-13 | $80.15 | $79.54 | $0.61 | 7,674.0 | +1.11% |
| 2025-08-12 | $79.26 | $78.00 | $1.26 | 4,351.0 | +2.28% |
| 2025-08-11 | $77.98 | $77.49 | $0.4942 | 3,984.0 | -0.26% |
| 2025-08-08 | $77.72 | $77.60 | $0.12 | 1,392.0 | +0.13% |
| 2025-08-07 | $78.62 | $77.39 | $1.23 | 2,809.0 | -0.57% |
| 2025-08-06 | $78.08 | $77.82 | $0.2641 | 2,794.0 | -0.09% |
Barrons 400 Etf 주식 (BFOR) 연도별 가격 이력
이 심층 분석에서는 Barrons 400 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BFOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barrons 400 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barrons 400 Etf 주식 (BFOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $80.98 | $79.62 | $1.36 | 9,440.0 | +0.64% |
| 2025-08 | $81.24 | $76.38 | $4.86 | 121,732.0 | +3.13% |
| 2025-07 | $79.26 | $76.99 | $2.27 | 314,404.0 | +1.32% |
| 2025-06 | $77.07 | $73.65 | $3.42 | 99,572.0 | +4.10% |
| 2025-05 | $75.35 | $69.10 | $6.25 | 100,993.0 | +7.27% |
| 2025-04 | $70.62 | $60.26 | $10.36 | 148,098.0 | -0.69% |
| 2025-03 | $72.81 | $67.48 | $5.33 | 111,759.0 | -4.51% |
| 2025-02 | $76.55 | $71.87 | $4.68 | 103,937.0 | -3.83% |
| 2025-01 | $76.73 | $71.69 | $5.05 | 134,358.0 | +3.92% |
Barrons 400 Etf 주식 (BFOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.34 | $72.24 | $7.10 | 157,084.0 | -7.90% |
| 2024-11 | $79.80 | $71.67 | $8.13 | 115,303.0 | +10.60% |
| 2024-10 | $73.95 | $70.98 | $2.97 | 85,079.0 | -0.14% |
| 2024-09 | $71.76 | $67.02 | $4.74 | 40,644.0 | +1.48% |
| 2024-08 | $71.03 | $64.38 | $6.65 | 69,712.0 | -0.06% |
| 2024-07 | $70.73 | $65.81 | $4.92 | 124,962.0 | +6.70% |
| 2024-06 | $67.19 | $65.02 | $2.17 | 42,081.0 | -0.87% |
| 2024-05 | $67.71 | $64.12 | $3.59 | 34,772.0 | +4.04% |
| 2024-04 | $67.54 | $62.98 | $4.56 | 35,488.0 | -5.35% |
| 2024-03 | $67.94 | $64.98 | $2.96 | 62,834.0 | +4.09% |
| 2024-02 | $65.24 | $61.58 | $3.66 | 73,651.0 | +5.43% |
| 2024-01 | $63.10 | $60.07 | $3.03 | 101,601.0 | -0.51% |
Barrons 400 Etf 주식 (BFOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.47 | $58.12 | $5.35 | 201,713.0 | +7.21% |
| 2023-11 | $58.22 | $53.74 | $4.48 | 69,622.0 | +7.73% |
| 2023-10 | $57.14 | $53.15 | $3.99 | 62,736.0 | -4.35% |
| 2023-09 | $59.47 | $55.69 | $3.78 | 75,323.0 | -4.21% |
| 2023-08 | $60.42 | $56.88 | $3.54 | 78,181.0 | -2.82% |
| 2023-07 | $60.48 | $55.72 | $4.76 | 53,682.0 | +5.64% |
| 2023-06 | $57.28 | $52.40 | $4.88 | 50,361.0 | +9.72% |
| 2023-05 | $53.78 | $51.30 | $2.48 | 59,265.0 | -2.21% |
| 2023-04 | $54.82 | $51.93 | $2.89 | 23,061.0 | -2.03% |
| 2023-03 | $58.32 | $51.49 | $6.83 | 35,998.0 | -4.57% |
| 2023-02 | $59.51 | $56.35 | $3.16 | 26,228.0 | -1.25% |
| 2023-01 | $57.84 | $52.73 | $5.11 | 40,262.0 | +8.45% |
0.74%
자본화:
|
볼륨(24시간):