$27.97 -2.53 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
11/28/201428.8028.9727.8727.97242,477
11/26/201430.5530.8230.4830.5017,902
11/25/201431.5931.6130.7230.7244,609
11/24/201431.4931.6931.2631.3342,875
11/21/201431.6831.7031.2731.6950,343
11/20/201431.0131.2130.8831.1843,636
11/19/201431.0131.2130.7130.73154,289
11/18/201430.9631.0330.7930.8657,457
11/17/201430.8631.1830.8231.1545,602
11/14/201431.1631.3630.8931.34183,936
11/13/201431.4531.4730.5030.6461,499
11/12/201432.1932.2631.7131.7421,096
11/11/201432.5132.5132.0032.2043,327
11/10/201433.5233.5232.5332.5752,705
11/7/201433.0733.1932.9132.9139,522
11/6/201432.6432.9032.5532.8026,838
11/5/201432.6733.1932.5933.0141,464
11/4/201432.9632.9832.6132.7249,053
11/3/201433.8834.1633.3333.3541,464
10/31/201433.5834.1033.5134.0737,798
10/30/201434.1834.4433.9834.0725,910
10/29/201434.4534.7634.3834.5560,641
10/28/201433.8534.0833.7034.0322,116
10/27/201433.6534.0333.4933.8136,360
10/24/201434.0534.2433.8134.1731,553
10/23/201434.0334.5033.9234.3728,648
10/22/201434.4234.4533.4833.5393,724
10/21/201434.0934.1733.8134.1745,344
10/20/201433.9333.9833.4333.7814,750
10/17/201434.1934.3833.9334.17205,020
10/16/201433.0834.7733.0633.9375,926
10/15/201433.7634.0433.2233.3135,521
10/14/201434.6834.7033.5933.7640,173
10/13/201435.3035.3535.0735.1232,389
10/10/201435.6535.9235.3135.7515,877
10/9/201436.1736.2135.4335.6224,080
10/8/201436.2936.5236.0836.4841,253
10/7/201436.6436.7036.5236.649,460
10/6/201436.7037.0936.3337.0229,141
10/3/201436.8236.9236.5036.7038,833
10/2/201436.8837.4036.6437.2862,104
10/1/201437.8038.2637.4837.5648,892
9/30/201438.6338.6437.5737.8071,495
9/29/201438.4438.7538.4438.709,807
9/26/201438.6238.6738.5038.6616,550
9/25/201438.6538.7138.3538.7118,292
9/24/201438.4138.7438.1038.7164,631
9/23/201438.5238.6738.5038.6112,312
9/22/201438.8838.9438.4338.6443,675
9/19/201438.9339.2038.9339.1818,446
9/18/201439.4139.4138.8338.9334,667
9/17/201439.5239.6339.2539.3833,655
9/16/201439.2139.6039.2139.4154,506
9/15/201438.8639.1938.8639.0343,257
9/12/201439.2639.2838.9238.9656,862
9/11/201439.0739.5538.9939.42145,364
9/10/201439.6539.6639.2139.43440,831
9/9/201440.0840.1239.8139.9048,759
9/8/201439.9540.2739.9140.2431,465
9/5/201440.7740.8140.2840.4725,321
9/4/201441.0741.1540.7440.8315,552
9/3/201440.8241.3340.7941.0411,401
9/2/201440.8640.9140.2140.3038,553
8/29/201441.2741.4041.2041.348,407
8/28/201441.2941.2941.0241.1317,125
8/27/201441.1941.2640.9641.1527,242
8/26/201441.2441.4441.0541.0925,137
8/25/201441.0141.2040.9141.1920,191
8/22/201441.0841.2140.9741.0210,856
8/21/201440.8341.2140.7741.1816,451
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
  • Showing 1-100 of 1,130 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center