$17.70 +0.17 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Aug. 4, 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
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
12/24/201423.5823.6023.2523.5897,338
12/23/201423.5924.3123.5524.11210,720
12/22/201423.8923.8923.4223.47100,099
12/19/201423.8024.5223.4524.3170,136
12/18/201424.2724.3023.1323.2777,696
12/17/201423.4124.6523.2523.7680,480
12/16/201423.1223.9323.0123.4873,798
12/15/201424.5224.5423.6023.6865,143
12/12/201424.5924.6524.1824.2059,458
12/11/201425.1625.4924.9724.9839,494
12/10/201425.7825.7824.9625.4193,023
12/9/201425.9426.2925.8426.27102,547
12/8/201426.5726.5725.9926.0564,638
12/5/201427.2127.4126.7927.0833,543
12/4/201427.2227.5427.1127.3538,023
12/3/201427.9428.1027.4127.5178,146
12/2/201428.3028.3527.7027.8852,479
12/1/201427.7228.6827.7128.6178,059
11/28/201428.8028.9727.8727.97242,477
11/26/201430.5530.8230.4830.5017,902
11/25/201431.5931.6130.7230.7244,609
11/24/201431.4931.6931.2631.3342,875
11/21/201431.6831.7031.2731.6950,343
11/20/201431.0131.2130.8831.1843,636
11/19/201431.0131.2130.7130.73154,289
11/18/201430.9631.0330.7930.8657,457
11/17/201430.8631.1830.8231.1545,602
11/14/201431.1631.3630.8931.34183,936
11/13/201431.4531.4730.5030.6461,499
11/12/201432.1932.2631.7131.7421,096
11/11/201432.5132.5132.0032.2043,327
11/10/201433.5233.5232.5332.5752,705
11/7/201433.0733.1932.9132.9139,522
11/6/201432.6432.9032.5532.8026,838
11/5/201432.6733.1932.5933.0141,464
11/4/201432.9632.9832.6132.7249,053
11/3/201433.8834.1633.3333.3541,464
10/31/201433.5834.1033.5134.0737,798
10/30/201434.1834.4433.9834.0725,910
10/29/201434.4534.7634.3834.5560,641
10/28/201433.8534.0833.7034.0322,116
10/27/201433.6534.0333.4933.8136,360
10/24/201434.0534.2433.8134.1731,553
10/23/201434.0334.5033.9234.3728,648
10/22/201434.4234.4533.4833.5393,724
10/21/201434.0934.1733.8134.1745,344
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
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!