UNITED STATES BRENT OIL $79.17

up +0.19


17/5/2013 04:17 PM  |  NYSEARCA : BNO  |  Industries :
Type:

BNO historical data

Date Open High Low Close Volume
5/17/2013 79.60 79.60 79.01 79.17 213
5/16/2013 78.39 79.24 78.39 78.98 108
5/15/2013 77.22 78.75 76.75 78.75 225
5/14/2013 77.69 78.16 77.60 77.98 138
5/13/2013 78.03 78.57 77.71 77.94 179
5/10/2013 77.70 78.83 77.13 78.69 238
5/9/2013 78.81 79.15 78.58 78.86 120
5/8/2013 78.95 79.34 78.61 78.96 325
5/7/2013 80.02 80.15 78.91 78.93 960
5/6/2013 78.87 79.94 78.80 79.78 283
5/3/2013 78.77 79.42 78.60 78.72 395
5/2/2013 76.12 77.90 76.12 77.86 377
5/1/2013 75.58 75.89 74.96 75.59 462
4/30/2013 78.32 78.42 76.90 77.02 240
4/29/2013 78.15 78.65 78.15 78.59 109
4/26/2013 78.06 78.23 77.75 78.03 89
4/25/2013 77.19 78.34 77.12 78.08 237
4/24/2013 76.30 77.25 76.26 77.15 340
4/23/2013 75.38 76.20 75.01 76.03 479
4/22/2013 75.91 76.20 75.16 76.18 242
4/19/2013 75.38 75.70 75.21 75.30 68
4/18/2013 74.50 75.63 74.11 75.62 290
4/17/2013 74.98 75.00 73.76 74.01 475
4/16/2013 75.62 75.84 74.91 75.80 360
4/15/2013 76.62 76.75 75.57 75.73 931
4/12/2013 77.54 78.07 76.71 77.96 446
4/11/2013 79.81 79.87 78.87 79.10 328
4/10/2013 80.33 80.35 79.78 80.13 249
4/9/2013 79.40 80.57 79.19 80.45 302
4/8/2013 79.46 79.62 78.58 79.60 373
4/5/2013 79.68 79.68 78.60 79.17 487
4/4/2013 80.68 81.01 79.77 80.58 589
4/3/2013 83.17 83.23 80.88 81.05 518
4/2/2013 83.66 83.99 83.49 83.51 970
4/1/2013 83.01 84.20 83.00 83.91 472
3/28/2013 82.65 83.25 82.61 83.17 139
3/27/2013 82.65 83.07 82.59 83.05 162
3/26/2013 82.00 82.75 81.76 82.68 480
3/25/2013 82.07 82.51 81.22 81.68 1021
3/22/2013 81.40 81.57 80.99 81.47 1234
3/21/2013 81.81 81.82 81.18 81.19 256
3/20/2013 81.94 82.37 81.58 82.22 380
3/19/2013 82.43 82.51 81.20 81.36 250
3/18/2013 81.84 82.92 81.82 82.76 322
3/15/2013 83.36 83.50 83.06 83.28 340
3/14/2013 82.32 82.64 82.26 82.64 574
3/13/2013 82.65 82.76 81.55 81.89 231
3/12/2013 83.50 83.70 82.57 82.69 1201
3/11/2013 82.93 83.23 82.59 82.91 322
3/8/2013 82.83 83.54 82.75 83.31 652
3/7/2013 83.09 83.71 83.06 83.45 312
3/6/2013 83.50 83.50 83.04 83.34 253
3/5/2013 83.08 84.02 83.02 83.83 1038
3/4/2013 82.77 82.94 82.26 82.66 596
3/1/2013 82.63 83.07 82.48 82.99 530
2/28/2013 84.26 84.37 83.18 83.46 342
2/27/2013 84.56 84.84 83.91 84.06 460
2/26/2013 85.52 85.77 84.41 84.59 442
2/25/2013 86.44 86.53 85.32 85.32 620
2/22/2013 85.81 85.87 85.33 85.74 300
2/21/2013 85.41 85.74 85.07 85.34 454
2/20/2013 87.75 87.78 86.08 86.43 1349
2/19/2013 87.67 88.23 87.58 88.01 367
2/15/2013 87.60 88.53 87.46 88.51 810
2/14/2013 88.30 88.70 88.30 88.66 129
2/13/2013 88.57 88.69 88.23 88.58 1165
2/12/2013 88.34 88.40 87.90 88.37 68
2/11/2013 87.88 88.16 87.63 88.03 418
2/8/2013 88.30 88.71 88.27 88.41 246
2/7/2013 87.51 87.70 86.98 87.39 156
2/6/2013 86.43 87.20 86.30 87.10 370
2/5/2013 86.90 87.25 86.72 86.82 555
2/4/2013 86.33 86.57 85.98 86.06 279
2/1/2013 86.46 87.16 86.34 86.90 285
1/31/2013 85.32 86.17 85.30 86.15 266
1/30/2013 85.36 85.73 85.15 85.73 368
1/29/2013 84.51 85.17 84.34 85.06 315
1/28/2013 84.65 84.65 84.02 84.50 117
1/25/2013 84.76 84.76 84.26 84.46 520
1/24/2013 83.93 84.64 83.88 84.37 485
1/23/2013 83.66 84.28 83.66 84.10 267
1/22/2013 83.48 83.90 83.10 83.75 1363
1/18/2013 82.81 83.41 82.61 83.40 339
1/17/2013 82.45 82.89 82.10 82.75 347
1/16/2013 81.66 82.20 81.52 81.81 384
1/15/2013 82.52 82.53 81.68 81.77 538
1/14/2013 82.16 82.79 81.63 82.64 383
1/11/2013 81.67 81.86 81.16 81.82 213
1/10/2013 83.35 83.40 82.63 82.66 628
1/9/2013 82.51 82.63 82.22 82.52 188
1/8/2013 82.77 82.85 82.40 82.84 326
1/7/2013 81.66 82.39 81.66 82.39 72
1/4/2013 82.10 82.67 81.75 82.09 81
1/3/2013 82.64 82.85 82.44 82.44 199
1/2/2013 83.10 83.15 82.47 82.85 671
12/31/2012 80.83 82.07 80.83 82.07 348
12/28/2012 81.69 81.69 81.12 81.66 212
12/27/2012 81.87 82.05 81.37 81.98 297
12/26/2012 81.50 82.15 81.47 82.12 458
12/24/2012 79.75 80.21 79.75 80.21 28
Marketplace
Trading Center