$14.50 +0.09 (%) US Brent Oil Fd Partnership Units -

Sep. 30, 2016 | 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
9/30/201614.5214.6014.4414.50169,353
9/29/201614.3414.6314.2614.41188,517
9/28/201613.7014.3813.4514.20250,379
9/27/201613.5513.6513.4213.4876,634
9/26/201613.7814.0313.7413.85132,708
9/23/201613.9514.0613.4513.56189,261
9/22/201614.0014.0513.9213.99161,141
9/21/201613.6813.8213.6613.8281,761
9/20/201613.3013.5813.2513.48109,300
9/19/201613.5413.7613.4713.48118,748
9/16/201613.3913.6013.3913.5049,724
9/15/201613.5813.7913.5113.6485,972
9/14/201613.6813.8013.4313.50118,602
9/13/201613.9814.0613.7913.8167,868
9/12/201613.8614.2713.8614.14136,112
9/9/201614.3614.4114.0814.10112,964
9/8/201614.3014.7214.1714.61240,405
9/7/201613.9214.1313.8114.07209,426
9/6/201613.6713.9013.6313.90177,254
9/2/201613.6513.8013.6313.68177,450
9/1/201613.5613.6613.3213.43137,842
8/31/201614.1514.1913.7413.79141,201
8/30/201614.5614.6014.2514.34101,622
8/29/201614.4914.5914.4414.51110,265
8/26/201614.6314.9714.5314.6583,069
8/25/201614.4614.6814.4614.6642,762
8/24/201614.6014.7014.3914.46134,579
8/23/201614.3914.8614.3714.73122,006
8/22/201614.6514.7414.5514.5689,510
8/19/201615.0315.0614.8915.00148,937
8/18/201614.8015.0814.8015.01124,612
8/17/201614.5514.7514.1214.72246,809
8/16/201614.3514.5814.2314.54151,718
8/15/201614.0614.3414.0414.33109,245
8/12/201613.6713.9513.6413.9592,078
8/11/201613.1213.6813.1013.57141,725
8/10/201613.3813.4912.9512.9681,721
8/9/201613.4513.5213.2513.3086,380
8/8/201613.2913.5113.2913.36184,761
8/5/201613.0513.1312.8713.13185,235
8/4/201612.6413.1112.6013.07140,513
8/3/201612.4312.8412.3012.84179,128
8/2/201612.7012.7612.2912.39168,756
8/1/201612.6412.6612.3912.46171,829
7/29/201612.6812.8812.5912.83139,974
7/28/201612.9513.0112.7612.77136,341
7/27/201613.3013.3912.9512.99278,967
7/26/201613.3713.4513.2413.32190,913
7/25/201613.4013.4313.3013.3270,250
7/22/201613.7413.7413.4913.62115,868
7/21/201613.9714.0713.7413.7490,742
7/20/201613.7914.1613.7414.04174,967
7/19/201614.0314.0713.9313.9559,700
7/18/201613.9814.0913.9014.0581,177
7/15/201614.2614.3514.1614.23110,343
7/14/201614.0314.1813.9514.09120,790
7/13/201614.2814.3813.7913.89259,882
7/12/201614.3014.5114.1314.46103,413
7/11/201614.0114.0713.7413.7495,892
7/8/201614.0014.0613.7913.93126,220
7/7/201614.7814.8213.8013.90232,892
7/6/201614.2314.6614.1314.56150,805
7/5/201614.5414.5814.2114.39160,887
7/1/201614.7915.1414.7915.14103,944
6/30/201614.9915.1314.8414.8898,964
6/29/201614.8015.3614.8015.13179,506
6/28/201614.6614.7414.4314.73155,894
6/27/201614.4314.4414.1414.40202,002
6/24/201614.6014.8214.6014.65229,571
6/23/201615.3315.4315.1615.39297,468
6/22/201615.4115.8614.9115.86188,885
6/21/201615.1015.3114.9915.27176,039
6/20/201615.1315.3315.0715.26276,867
6/17/201614.6314.9214.6214.92157,499
6/16/201614.5814.5814.2114.24173,796
6/15/201614.7915.0614.6414.70269,266
6/14/201615.1015.1414.9915.07136,213
6/13/201615.0615.3715.0515.12169,440
6/10/201615.4415.5115.2615.27158,937
6/9/201615.6415.8015.6315.74183,255
6/8/201615.7815.9215.6915.92227,312
6/7/201615.4015.6015.4015.60368,676
6/6/201615.3015.3715.1415.29115,590
6/3/201615.1215.1214.9315.07188,544
6/2/201614.8715.2014.8015.08197,103
6/1/201614.7515.1314.7215.13344,653
5/31/201615.1615.3915.0015.04165,209
5/27/201615.0015.1514.9415.14375,719
5/26/201615.3515.3515.0915.13250,315
5/25/201615.0715.2614.9715.25165,074
5/24/201614.8215.0214.8114.97143,479
5/23/201614.6014.8414.5914.83165,129
5/20/201614.9315.0114.7314.9691,633
5/19/201614.6814.9514.5314.92166,970
5/18/201615.0415.2414.8414.84109,382
5/17/201614.9715.1714.9315.15286,071
5/16/201615.0215.1314.9415.01159,689
5/13/201614.5614.6914.4914.6399,035
5/12/201614.7014.7414.3414.67234,890
5/11/201613.9214.6013.8614.51258,460
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center