$23.59 -0.35 (%) US Brent Oil Fd Partnership Units - NYSEARCA

May. 22, 2015 | 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
5/22/201523.4823.6423.4823.5990,468
5/21/201523.6924.0523.6523.94183,206
5/20/201523.3623.4023.1923.31184,478
5/19/201523.4623.4923.0223.12434,097
5/18/201523.8724.0023.7523.8989,047
5/15/201523.6424.1023.5324.07121,124
5/14/201524.2424.3523.8624.03148,157
5/13/201524.3724.6624.0624.10150,450
5/12/201523.7524.3123.7524.10191,605
5/11/201523.7123.7823.4123.60120,121
5/8/201523.7623.9523.4223.84252,277
5/7/201524.5624.5623.7123.78242,411
5/6/201525.1025.3024.5324.58205,501
5/5/201524.7024.8924.5424.57190,083
5/4/201524.1824.2324.0324.22104,938
5/1/201524.1024.3023.8824.2868,717
4/30/201523.9824.3723.9324.30211,926
4/29/201523.6724.2623.6323.86235,449
4/28/201523.5323.8523.4923.52195,154
4/27/201523.8023.8023.4823.54139,746
4/24/201523.6423.8023.5323.77140,998
4/23/201523.2323.8523.2123.60242,111
4/22/201522.7623.0122.6522.8991,341
4/21/201522.9923.1122.4822.60524,852
4/20/201522.9323.4222.9323.11232,027
4/17/201523.2223.4923.0223.22214,422
4/16/201522.8023.6022.6823.26289,652
4/15/201522.0223.1121.9422.87501,956
4/14/201521.7222.0021.6521.80247,851
4/13/201521.8321.8721.3421.54107,996
4/10/201521.2821.5821.2821.50211,916
4/9/201521.0721.5320.9921.08158,827
4/8/201521.6721.6720.6520.87270,239
4/7/201521.4021.9621.3021.89334,657
4/6/201521.0021.6320.7821.46386,971
4/2/201520.6620.8820.1020.54641,267
4/1/201520.6821.3920.5621.12159,751
3/31/201520.4820.8120.4120.50128,467
3/30/201520.9321.0620.5220.93189,298
3/27/201521.5521.5520.8120.87277,587
3/26/201521.5822.1021.4021.95718,856
3/25/201520.7821.2120.5920.89178,654
3/24/201520.6820.7520.4020.5194,478
3/23/201520.6120.9020.4120.77171,421
3/20/201520.4620.6720.3620.4783,536
3/19/201520.2220.5120.0620.16166,705
3/18/201519.6121.0919.6021.07150,894
3/17/201519.6519.9719.5719.88128,590
3/16/201520.0820.2219.5720.11373,405
3/13/201521.0721.1020.3720.39312,186
3/11/201521.2621.6421.0421.64465,417
3/10/201521.4321.5621.0821.23324,622
3/9/201522.2222.5221.9422.01229,366
3/6/201522.6222.7422.2022.40133,789
3/5/201522.8922.9422.5722.74124,869
3/4/201522.8122.8522.3722.69282,966
3/3/201522.9923.2222.6522.94270,886
3/2/201522.9223.1122.3222.53390,870
2/27/201523.0623.6022.9323.34394,234
2/26/201522.9323.2422.4422.80291,221
2/25/201522.2923.1822.0423.18192,571
2/24/201522.5522.6022.0022.06107,156
2/23/201522.2122.7522.0122.16214,422
2/20/201522.8122.8522.5522.6083,278
2/19/201521.9022.8821.8322.64295,277
2/18/201523.0523.2522.5322.59196,244
2/17/201523.0423.6522.7023.39368,141
2/13/201523.0323.1722.8523.05255,575
2/12/201521.6822.5421.6022.27203,519
2/11/201521.2521.3420.7721.21256,767
2/10/201522.3722.3921.5621.84220,580
2/9/201522.3922.7122.2122.28251,733
2/6/201522.0322.5421.8722.17356,559
2/5/201521.2522.0821.2521.72450,561
2/4/201521.6221.6220.5521.01396,655
2/3/201521.4322.5821.4322.07513,946
2/2/201520.6921.0820.2021.01437,432
1/30/201519.3220.3118.8020.03234,111
1/29/201518.8318.9218.5618.84129,270
1/28/201518.8319.0318.5618.56141,617
1/27/201518.5019.1318.4318.88150,943
1/26/201518.6018.8518.4118.46164,063
1/23/201518.7318.9518.6418.69175,900
1/22/201518.8418.9218.4118.73201,445
1/21/201518.7719.0118.5318.75213,106
1/20/201518.5318.8218.3418.49349,912
1/16/201518.9719.2818.7119.17137,648
1/15/201519.3919.4018.4318.46555,381
1/14/201518.3219.2518.0519.07532,807
1/13/201518.2618.6217.9618.52368,706
1/12/201519.0919.0918.6418.68262,057
1/9/201519.8019.9319.2519.66280,943
1/8/201519.8520.1419.5520.01321,464
1/6/201520.3820.6219.7919.92229,097
1/5/201521.2721.2720.6020.70215,776
1/2/201522.0022.3721.8222.02103,301
12/31/201421.9822.7121.8722.70139,977
12/30/201422.5622.8122.3022.47123,285
12/29/201423.5123.5122.4522.65190,109
12/26/201423.6023.6023.1523.2778,272
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center