$10.39 +0.49 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Feb. 12, 2016 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
2/11/20169.639.929.479.901,022,750
2/10/20169.6410.079.609.79872,695
2/9/201610.3310.439.599.78757,525
2/8/201610.7310.7310.3710.44351,945
2/5/201610.8611.0010.7010.80320,474
2/4/201611.2411.3210.8310.90603,835
2/3/201610.6711.1610.3711.16592,504
2/2/201610.3310.5610.2010.32854,286
2/1/201611.1511.1510.7310.74342,010
1/29/201611.3011.4410.9911.34529,868
1/28/201611.3211.4010.9211.191,195,290
1/27/201610.3010.8610.1510.61723,664
1/26/201610.0710.5910.0110.23226,179
1/25/201610.1510.309.779.77438,393
1/22/201610.2010.4410.0010.39553,828
1/21/20169.049.638.999.49270,797
1/20/20169.149.258.809.15320,145
1/19/20169.759.759.269.36244,800
1/15/20169.679.759.369.47365,215
1/14/20169.8310.119.7210.03741,342
1/13/201610.2210.329.729.85283,441
1/12/201610.4810.539.9110.13231,602
1/11/201610.8110.8510.2310.26375,496
1/8/201611.1511.1510.7610.95110,809
1/7/201611.0211.3810.9711.07204,523
1/6/201611.4111.6111.1911.29300,220
1/5/201612.0712.0711.9011.92137,936
1/4/201612.5812.7612.0512.26133,615
12/31/201511.9612.4411.9312.24171,042
12/30/201512.1112.1111.9311.98204,420
12/29/201512.2812.4512.2612.4084,405
12/28/201512.1412.1511.9912.02189,914
12/24/201512.4112.5012.3412.3890,705
12/23/201512.1212.4312.0612.42192,855
12/22/201511.8812.0011.8211.89271,591
12/21/201511.9112.0211.8311.90227,476
12/18/201512.1412.3512.0112.04120,274
12/17/201512.3812.3812.0812.08155,210
12/16/201512.3712.4912.2112.27237,282
12/15/201512.6913.0012.6112.65157,838
12/14/201512.2712.6712.1912.49464,665
12/11/201512.9812.9812.3712.54168,121
12/10/201513.2013.3013.0613.0948,985
12/9/201513.4413.6613.0713.30156,045
12/8/201513.3213.6813.2613.34226,016
12/7/201513.9213.9713.4813.50377,197
12/4/201514.3214.5014.2014.32179,956
12/3/201514.4514.8214.2514.5693,732
12/2/201514.5014.7714.1114.17132,387
12/1/201514.7714.9114.6714.7250,214
11/30/201515.1115.1914.7614.8174,162
11/27/201515.0615.0614.9114.9717,698
11/25/201515.1015.3614.9815.3565,672
11/24/201515.3815.4715.1615.29124,816
11/23/201514.8315.1914.8014.93209,089
11/20/201514.7415.0814.6914.7653,013
11/19/201514.6514.7614.6214.6662,009
11/18/201514.7614.7614.4514.6971,630
11/17/201514.6814.7114.4614.53104,127
11/16/201514.6814.9514.3614.89203,308
11/13/201514.9915.0214.6914.79250,488
11/12/201515.2115.4314.9915.02117,379
11/11/201516.0316.0315.4215.5478,635
11/10/201515.9416.1515.9115.9696,807
11/9/201516.0916.2015.9015.9487,972
11/6/201516.1916.2315.9716.0943,095
11/5/201516.3516.4816.2016.2442,861
11/4/201516.9416.9616.4116.4655,826
11/3/201516.7617.1916.7117.06112,923
10/30/201516.5116.8316.4816.7046,654
10/29/201516.4816.6616.3816.4384,717
10/28/201515.9916.6215.9516.55103,468
10/27/201515.7815.8515.6815.8270,284
10/26/201516.1416.2016.0116.0165,327
10/23/201516.1216.2516.0416.2162,840
10/22/201516.3416.4616.1116.30156,010
10/21/201516.2116.3716.0616.1681,187
10/20/201516.3616.5216.3016.4275,595
10/19/201516.6216.6816.4216.45105,144
10/16/201517.0217.0916.6817.0258,377
10/15/201516.6116.9316.4516.9278,170
10/14/201516.7416.8516.6516.7929,899
10/13/201516.9317.2816.6816.7346,846
10/12/201517.8917.8916.9717.0934,963
10/9/201517.9518.0817.7717.8267,942
10/8/201517.7618.1517.7018.0831,913
10/7/201518.0018.1017.4617.6176,223
10/6/201517.1317.7917.0817.79146,086
10/5/201516.8417.0416.8116.9140,265
10/2/201516.1216.5416.0716.4954,716
10/1/201517.0317.0716.3116.4137,165
9/30/201516.4516.7616.4516.6432,392
9/29/201516.4016.6116.3416.4946,601
9/28/201516.2716.4216.1916.2238,145
9/25/201516.6516.7916.4216.5962,554
9/24/201516.3116.5816.2716.53113,122
9/23/201516.9317.1816.3516.3881,891
9/22/201516.4216.8016.3516.7845,306
9/21/201516.5016.7516.5016.7039,714
9/18/201516.6016.6416.2016.3564,356
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center