$33.78 -0.39 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Oct. 20, 2014 | 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
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
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
  • Showing 1-100 of 1,102 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center