US Brent Oil Fd Partnership Units  $41.18

up +0.16


21/8/2014 03:59 PM  |  NYSEARCA : BNO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
8/20/201440.9341.0440.7841.0222,384
8/19/201440.6940.8340.5340.7533,375
8/18/201440.7840.8140.5440.8122,778
8/15/201441.1641.5941.0341.3422,709
8/14/201441.6541.6540.8941.0269,118
8/13/201441.7642.1641.6042.0422,908
8/12/201441.8241.9841.5041.6242,803
8/11/201442.3442.5242.1842.187,735
8/8/201442.6642.6542.2442.3011,753
8/7/201442.3542.6942.2942.6416,210
8/6/201442.3242.4842.2442.2517,139
8/5/201442.3742.4341.9942.2632,076
8/4/201442.1942.6242.1942.5219,605
8/1/201442.4942.5242.1242.2148,957
7/31/201442.9142.9442.5542.7022,574
7/30/201443.4343.4642.6942.8134,658
7/29/201443.3143.4843.2743.4018,975
7/28/201443.2843.5443.1843.4022,397
7/25/201443.1843.7043.1343.6728,054
7/24/201443.4643.4943.1343.2518,348
7/23/201443.5643.6643.3443.6213,749
7/22/201443.5943.5943.2943.3423,299
7/21/201443.2243.4743.1543.4516,492
7/18/201443.6043.6043.1643.2025,709
7/17/201443.5243.5843.3043.5021,125
7/16/201443.2143.5443.1643.1834,746
7/15/201442.9543.1542.6443.0379,357
7/14/201443.4943.5943.2643.4672,404
7/11/201443.7043.7143.2343.3057,913
7/10/201443.7044.1443.6844.0371,425
7/9/201443.9343.9443.7543.8149,647
7/8/201444.3844.3843.9044.0746,774
7/7/201444.6544.6844.3744.4026,069
7/3/201444.6944.7144.6444.6722,467
7/2/201445.0145.1844.7344.7638,660
7/1/201445.3145.4545.1545.2718,653
6/30/201445.4945.5245.2845.3753,024
6/27/201445.8245.8745.6345.6615,982
6/26/201445.7845.8445.6045.6531,023
6/25/201445.7846.1145.7046.0873,898
6/24/201445.9646.3145.9146.1543,782
6/20/201446.3746.4546.2446.2737,139
6/19/201446.3146.6846.2646.4578,791
6/18/201445.8546.2445.7946.1551,163
6/17/201445.6445.9345.6045.7961,183
6/16/201445.4245.7245.4145.6057,654
6/13/201445.4745.6145.2645.36121,056
6/12/201445.0045.5544.8745.4861,691
6/11/201444.1344.2344.1244.2013,801
6/10/201444.1844.1843.8044.0620,929
6/9/201443.9444.1043.9444.0525,429
6/6/201443.7343.7343.5443.637,394
6/5/201443.3443.7443.2843.7222,704
6/4/201443.8743.8943.5043.5010,130
6/3/201443.6143.7143.5143.7124,140
6/2/201443.7143.8443.6343.7121,946
5/30/201443.9944.0043.8543.9327,060
5/29/201444.2944.3144.1044.1821,455
5/28/201444.0944.2243.9444.0818,264
5/27/201444.1244.2544.0944.1834,294
5/23/201444.3644.4444.2644.3940,851
5/22/201444.4744.5244.2144.3523,035
5/21/201444.2144.4044.1044.3029,204
5/20/201443.8544.1343.8244.1033,043
5/19/201444.1344.2243.9043.9131,338
5/16/201443.9944.1543.9444.0717,340
5/15/201443.9143.9143.7343.7919,409
5/13/201443.3943.6443.2743.6235,711
5/12/201443.3743.3743.2443.2912,642
5/8/201443.0143.1842.9743.1712,996
5/7/201442.9843.2742.8043.2317,640
5/6/201443.1243.1242.7742.7715,608
5/5/201443.0943.0942.7942.9972,415
5/2/201443.2943.5243.1743.3838,515
5/1/201442.8143.1242.7143.0927,498
4/30/201443.1743.2743.0043.2527,253
4/29/201443.6343.6943.4943.5036,362
4/28/201443.6743.6743.1343.2957,556
4/25/201443.9243.9843.7043.7650,426
4/24/201443.9744.1943.8644.1255,170
4/23/201443.7643.7943.4343.6273,043
4/22/201443.7343.7743.4443.73157,215
4/21/201443.7944.0443.7643.96314,790
4/17/201443.7144.0143.6843.8323,890
4/16/201444.0544.0943.7743.7745,468
4/15/201443.4543.7143.3643.7129,390
4/14/201443.1543.5743.1143.5426,375
4/11/201442.9243.1042.8742.883,352
4/10/201443.0443.0442.9542.952,982
4/9/201443.0143.1543.0143.064,000
4/8/201442.4543.0542.2843.0510,160
4/7/201442.2542.4942.1442.3215,981
4/4/201442.5942.7242.5542.6121,408
4/3/201442.0742.4642.0242.423,482
4/2/201441.7541.8941.6941.7833,579
4/1/201442.8242.8242.0542.075,364
3/31/201443.2743.2742.8243.0514,901
3/28/201443.2443.3243.0843.16110,935
3/27/201442.9643.0542.9443.005,288
3/26/201442.8142.8442.6242.757,584
Trading Center