$18.28 -0.54 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
7/31/201518.8218.8218.2118.28133,122
7/30/201518.9319.0518.6918.8250,974
7/29/201518.7319.1218.6518.90232,526
7/28/201518.6619.0418.5118.73200,304
7/27/201518.9419.0018.6818.69126,690
7/24/201519.4619.4619.1819.30120,658
7/23/201519.8119.8919.4519.4999,740
7/22/201519.9420.0619.7419.76145,210
7/21/201520.0420.2419.9520.1232,977
7/20/201520.0020.1519.9019.93108,341
7/17/201520.1620.1819.9120.1458,676
7/16/201520.3820.3820.0820.1434,874
7/15/201520.3920.5720.1020.2058,037
7/14/201520.2620.7920.2120.6580,775
7/13/201520.3920.8520.3820.5546,833
7/10/201520.7620.8920.5320.8116,681
7/9/201520.8020.9920.7020.7899,844
7/8/201520.4620.5119.9320.38109,503
7/7/201520.2420.5319.6420.42200,039
7/6/201521.0221.0420.0820.23283,623
7/2/201522.2722.4922.0022.0264,284
7/1/201522.3622.3821.9922.1178,214
6/30/201522.3522.6722.3522.5770,305
6/29/201522.0222.1821.9622.0569,015
6/26/201522.3122.5822.2522.4834,775
6/25/201522.5022.5622.3322.4895,038
6/24/201522.8423.1022.4422.60116,457
6/23/201522.3723.0622.3722.96111,511
6/22/201522.2822.5922.1122.5280,120
6/19/201522.4922.5522.2022.3893,715
6/18/201522.8822.9422.7222.7997,840
6/17/201523.0423.2122.3022.68170,236
6/16/201522.7522.8122.6222.7265,343
6/15/201522.7422.9222.7022.77196,209
6/12/201523.1723.2822.9422.96103,981
6/11/201523.4923.4923.2323.3686,574
6/10/201523.7023.7723.4123.57147,326
6/9/201523.1823.3623.1323.20207,454
6/8/201522.6022.6722.4622.5874,510
6/5/201522.0422.7921.9622.74134,121
6/4/201522.9922.9922.2822.43215,015
6/3/201523.4423.4622.8722.98362,043
6/2/201523.4523.6923.3523.6065,700
6/1/201523.4723.6723.1723.4053,958
5/29/201522.7023.7022.7023.55259,656
5/28/201522.1222.6322.0722.58164,220
5/27/201522.6022.8222.3122.42225,334
5/26/201523.2323.2522.7922.98180,610
5/22/201523.4823.6423.4823.5990,468
5/21/201523.6924.0523.6523.94183,206
5/20/201523.3623.4023.1923.31184,478
5/19/201523.4623.4923.0223.12434,097
5/18/201523.8724.0023.7523.8989,047
5/15/201523.6424.1023.5324.07121,124
5/14/201524.2424.3523.8624.03148,157
5/13/201524.3724.6624.0624.10150,450
5/12/201523.7524.3123.7524.10191,605
5/11/201523.7123.7823.4123.60120,121
5/8/201523.7623.9523.4223.84252,277
5/7/201524.5624.5623.7123.78242,411
5/6/201525.1025.3024.5324.58205,501
5/5/201524.7024.8924.5424.57190,083
5/4/201524.1824.2324.0324.22104,938
5/1/201524.1024.3023.8824.2868,717
4/30/201523.9824.3723.9324.30211,926
4/29/201523.6724.2623.6323.86235,449
4/28/201523.5323.8523.4923.52195,154
4/27/201523.8023.8023.4823.54139,746
4/24/201523.6423.8023.5323.77140,998
4/23/201523.2323.8523.2123.60242,111
4/22/201522.7623.0122.6522.8991,341
4/21/201522.9923.1122.4822.60524,852
4/20/201522.9323.4222.9323.11232,027
4/17/201523.2223.4923.0223.22214,422
4/16/201522.8023.6022.6823.26289,652
4/15/201522.0223.1121.9422.87501,956
4/14/201521.7222.0021.6521.80247,851
4/13/201521.8321.8721.3421.54107,996
4/10/201521.2821.5821.2821.50211,916
4/9/201521.0721.5320.9921.08158,827
4/8/201521.6721.6720.6520.87270,239
4/7/201521.4021.9621.3021.89334,657
4/6/201521.0021.6320.7821.46386,971
4/2/201520.6620.8820.1020.54641,267
4/1/201520.6821.3920.5621.12159,751
3/31/201520.4820.8120.4120.50128,467
3/30/201520.9321.0620.5220.93189,298
3/27/201521.5521.5520.8120.87277,587
3/26/201521.5822.1021.4021.95718,856
3/25/201520.7821.2120.5920.89178,654
3/24/201520.6820.7520.4020.5194,478
3/23/201520.6120.9020.4120.77171,421
3/20/201520.4620.6720.3620.4783,536
3/19/201520.2220.5120.0620.16166,705
3/18/201519.6121.0919.6021.07150,894
3/17/201519.6519.9719.5719.88128,590
3/16/201520.0820.2219.5720.11373,405
3/13/201521.0721.1020.3720.39312,186
3/11/201521.2621.6421.0421.64465,417
3/10/201521.4321.5621.0821.23324,622
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!