United States Brent Oil $43.83

up +0.06


17/4/2014 06:40 PM  |  NYSEARCA : BNO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
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
3/25/201442.7742.8642.6542.688,270
3/24/201442.9842.9842.5642.568,022
3/21/201442.8343.0442.7342.7411,273
3/20/201442.2542.5142.2542.512,632
3/19/201442.3742.4642.3042.322,809
3/18/201442.3842.6342.3842.633,913
3/17/201442.8142.9042.4742.4720,985
3/14/201442.8543.3042.8543.2112,769
3/13/201442.9542.9542.6042.7863,019
3/12/201442.7743.0142.7742.954,742
3/11/201443.0243.1942.9643.0814,499
3/10/201442.9243.0642.7842.9311,674
3/7/201443.1043.4243.0943.2919,789
3/6/201442.9243.2142.8043.1722,779
3/5/201443.2543.2542.8542.9072,407
3/4/201443.6343.6343.4543.5024,394
3/3/201444.3944.5244.0944.1896,930
2/28/201443.2843.5643.2743.3817,761
2/27/201443.2843.4743.2343.40220,770
2/26/201443.6143.7243.6143.72556
2/25/201443.7643.7743.6043.602,014
2/24/201443.7644.1243.7644.0828,516
2/21/201443.9043.9043.7043.718,824
2/20/201443.8443.8743.8243.831,641
2/19/201443.9544.1043.9544.088,685
2/18/201443.7344.0543.6943.987,415
2/14/201443.1143.4842.9843.405,559
2/13/201443.1543.2543.1343.2511,790
2/12/201443.3843.4243.0843.1016,089
2/11/201443.1543.1943.0543.0519,061
2/10/201443.2443.2642.9942.992,092
2/7/201442.6843.3342.6843.3013,566
2/6/201442.4442.5342.3342.532,661
2/5/201441.9842.0841.9642.08858
2/4/201442.0042.0241.8842.006,812
2/3/201441.8642.2341.7742.0731,175
1/31/201442.4342.5142.1442.163,170
1/30/201442.8242.9542.6842.6926,897
1/29/201442.4442.7442.4342.7011,484
1/28/201442.5642.6542.4942.5524,671
1/27/201442.5142.5142.2942.4734,135
1/24/201442.4542.7742.4542.7719,269
1/23/201442.7242.7742.5642.7693,309
1/22/201442.5842.9442.5742.9011,137
1/21/201442.7242.7642.2542.2936,923
1/17/201442.1342.3442.0742.1012,165
1/16/201442.0442.0541.8241.832,889
1/15/201441.8442.3041.8442.1124,626
1/14/201441.9641.9641.7641.803,213
1/13/201442.1542.2241.8641.8615,567
1/10/201442.1142.3341.8442.3233,269
1/9/201442.5542.5541.8942.0343,528
1/8/201442.2542.3942.2542.388,150
1/7/201442.3142.4442.3042.446,549
1/6/201442.4342.4342.2042.3813,171
1/3/201442.6742.6742.2242.2758,644
1/2/201443.2343.3442.5542.5831,472
12/31/201343.6744.5443.6744.5410,362
12/30/201344.0744.1143.8943.9224,103
12/27/201344.3244.6344.2644.3043,719
12/26/201344.2044.3044.1444.309,969
12/24/201344.2244.3044.2244.298,124
12/23/201344.2044.2144.0044.0419,904
12/20/201343.9244.2643.8844.1826,179
12/19/201343.3843.7243.3843.566,615
12/18/201342.9743.3942.9143.2531,546
12/17/201342.9743.0342.8042.84128,236
12/16/201343.4243.5243.1343.133,964
12/13/201342.6742.9142.5742.8231,518
12/12/201343.0543.1342.8442.84120,106
12/11/201343.0243.3342.9943.334,646
12/10/201343.1343.2842.9043.27116,337
12/9/201343.7543.7543.1143.12126,278
12/6/201343.8744.0343.8743.9910,039
12/5/201343.9244.1143.7043.8015,788
12/4/201344.0644.4943.9844.0178,312
12/3/201344.0044.4144.0044.3410,781
12/2/201343.3544.1843.3143.8734,136
11/29/201343.6543.8643.5543.556,278
11/27/201343.7043.9943.5843.95120,483
11/26/201343.8543.8943.5343.6751,831
11/25/201343.1043.9143.0343.7483,920
11/22/201343.6343.8343.2843.7538,065
Trading Center