$13.79 -0.55 (%) US Brent Oil Fd Partnership Units -

Aug. 31, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
4/11/201612.9513.1412.9313.08247,917
4/8/201612.6012.8112.5412.75248,276
4/7/201611.9912.1111.8312.09211,765
4/6/201611.7912.1811.7412.15245,081
4/5/201611.5211.6311.4211.58218,770
4/4/201611.7111.8611.4911.50183,155
4/1/201611.8711.9211.7711.79206,560
3/31/201612.2312.4512.2112.26221,708
3/30/201612.4412.6012.1912.21207,724
3/29/201612.1312.2612.0512.23208,457
3/28/201612.4412.4912.3012.4879,125
3/24/201612.2312.5812.1612.52166,795
3/23/201612.7412.8012.5312.56254,157
3/22/201612.7813.0612.7512.99256,270
3/21/201612.8512.9912.7112.92167,890
3/18/201613.0913.1912.7512.84401,998
3/17/201612.6812.9012.5912.82120,067
3/16/201612.2812.5412.2812.49248,082
3/15/201612.0912.1111.9112.03173,774
3/14/201612.1912.3012.0512.29226,373
3/11/201612.6412.7112.4312.54235,752
3/10/201612.4112.5612.3112.45582,140
3/9/201612.5012.7812.4812.69478,457
3/8/201612.6712.6712.2312.24600,409
3/7/201612.1412.7412.1412.64524,170
3/4/201611.6412.0811.5212.08509,894
3/3/201611.3211.5911.2911.54310,612
3/2/201611.3011.5911.2111.54392,089
3/1/201611.2611.5511.1611.43635,971
2/29/201611.2311.4111.1811.37258,598
2/26/201611.4511.5110.9511.05504,621
2/25/201610.7911.2010.5411.02282,811
2/24/201610.3310.9610.2810.91287,508
2/23/201610.8610.8710.4810.59135,715
2/22/201610.8911.0410.8910.97141,893
2/19/201610.6110.6110.3410.53208,352
2/18/201611.2111.2310.6710.70425,851
2/17/201610.4211.0210.3810.85611,626
2/16/201610.5710.6110.1110.20741,995
2/12/201610.0310.579.9010.37641,355
2/11/20169.639.929.479.901,022,750
2/10/20169.6410.079.609.79872,695
2/9/201610.3310.439.599.78757,525
2/8/201610.7310.7310.3710.44351,945
2/5/201610.8611.0010.7010.80320,474
2/4/201611.2411.3210.8310.90603,835
2/3/201610.6711.1610.3711.16592,504
2/2/201610.3310.5610.2010.32854,286
2/1/201611.1511.1510.7310.74342,010
1/29/201611.3011.4410.9911.34529,868
1/28/201611.3211.4010.9211.191,195,290
1/27/201610.3010.8610.1510.61723,664
1/26/201610.0710.5910.0110.23226,179
1/25/201610.1510.309.779.77438,393
1/22/201610.2010.4410.0010.39553,828
1/21/20169.049.638.999.49270,797
1/20/20169.149.258.809.15320,145
1/19/20169.759.759.269.36244,800
1/15/20169.679.759.369.47365,215
1/14/20169.8310.119.7210.03741,342
1/13/201610.2210.329.729.85283,441
1/12/201610.4810.539.9110.13231,602
1/11/201610.8110.8510.2310.26375,496
1/8/201611.1511.1510.7610.95110,809
1/7/201611.0211.3810.9711.07204,523
1/6/201611.4111.6111.1911.29300,220
1/5/201612.0712.0711.9011.92137,936
1/4/201612.5812.7612.0512.26133,615
12/31/201511.9612.4411.9312.24171,042
12/30/201512.1112.1111.9311.98204,420
12/29/201512.2812.4512.2612.4084,405
12/28/201512.1412.1511.9912.02189,914
12/24/201512.4112.5012.3412.3890,705
12/23/201512.1212.4312.0612.42192,855
12/22/201511.8812.0011.8211.89271,591
12/21/201511.9112.0211.8311.90227,476
12/18/201512.1412.3512.0112.04120,274
12/17/201512.3812.3812.0812.08155,210
12/16/201512.3712.4912.2112.27237,282
12/15/201512.6913.0012.6112.65157,838
12/14/201512.2712.6712.1912.49464,665
12/11/201512.9812.9812.3712.54168,121
12/10/201513.2013.3013.0613.0948,985
12/9/201513.4413.6613.0713.30156,045
12/8/201513.3213.6813.2613.34226,016
12/7/201513.9213.9713.4813.50377,197
12/4/201514.3214.5014.2014.32179,956
12/3/201514.4514.8214.2514.5693,732
12/2/201514.5014.7714.1114.17132,387
12/1/201514.7714.9114.6714.7250,214
11/30/201515.1115.1914.7614.8174,162
11/27/201515.0615.0614.9114.9717,698
11/25/201515.1015.3614.9815.3565,672
11/24/201515.3815.4715.1615.29124,816
11/23/201514.8315.1914.8014.93209,089
11/20/201514.7415.0814.6914.7653,013
11/19/201514.6514.7614.6214.6662,009
11/18/201514.7614.7614.4514.6971,630
11/17/201514.6814.7114.4614.53104,127
11/16/201514.6814.9514.3614.89203,308
Trading Center