UNITED STATES BRENT OIL $78.92

down -0.67


21/5/2013 04:21 PM  |  NYSEARCA : BNO  |  Industries :
Type:

BNO historical data

Date Open High Low Close Volume
12/26/2012 81.50 82.15 81.47 82.12 458
12/24/2012 79.75 80.21 79.75 80.21 28
12/21/2012 80.53 80.65 80.18 80.52 284
12/20/2012 81.20 81.65 80.97 81.23 208
12/19/2012 80.88 81.49 80.62 81.31 216
12/18/2012 79.68 80.39 79.68 80.39 250
12/17/2012 79.50 79.85 79.50 79.66 284
12/14/2012 79.17 79.89 79.16 79.80 299
12/13/2012 79.18 79.42 78.55 78.77 312
12/12/2012 79.97 80.21 79.32 79.73 1056
12/11/2012 78.59 78.89 78.41 78.86 49
12/10/2012 78.79 78.84 78.36 78.36 72
12/7/2012 78.67 78.76 78.15 78.44 192
12/6/2012 78.78 78.97 78.18 78.31 305
12/5/2012 80.48 80.48 79.49 79.52 259
12/4/2012 80.14 80.41 80.02 80.28 284
12/3/2012 82.03 82.09 81.03 81.11 420
11/30/2012 81.12 81.47 80.97 81.36 112
11/29/2012 81.27 81.39 80.76 80.90 200
11/28/2012 79.51 80.29 79.15 80.27 310
11/27/2012 81.02 81.02 80.12 80.43 94
11/26/2012 81.07 81.24 80.95 81.07 211
11/23/2012 81.01 81.65 81.01 81.53 464
11/21/2012 81.15 81.36 80.26 81.22 718
11/20/2012 81.32 81.69 79.84 80.55 364
11/19/2012 81.18 82.09 81.07 81.79 836
11/16/2012 79.67 79.94 79.04 79.94 755
11/15/2012 79.94 80.20 78.59 78.99 497
11/14/2012 78.73 79.95 78.73 79.47 194
11/13/2012 78.21 78.92 78.08 78.43 438
11/12/2012 79.63 79.99 79.06 79.10 71
11/9/2012 77.70 79.55 77.66 79.49 295
11/8/2012 77.61 78.12 77.24 77.70 94
11/7/2012 79.48 79.48 77.49 77.53 730
11/6/2012 79.32 80.84 79.03 80.66 300
11/5/2012 76.58 78.55 76.58 78.47 226
11/2/2012 78.91 78.93 76.75 76.91 245
11/1/2012 78.67 79.10 78.47 78.62 397
10/31/2012 79.45 79.69 78.84 78.87 220
10/26/2012 79.18 79.70 78.97 79.69 485
10/25/2012 79.25 79.25 78.45 78.94 249
10/24/2012 78.85 79.27 77.39 78.34 488
10/23/2012 78.83 78.83 78.06 78.58 246
10/22/2012 80.36 80.68 79.37 79.80 246
10/19/2012 82.03 82.04 80.00 80.06 534
10/18/2012 81.43 82.14 81.27 81.71 304
10/17/2012 82.71 82.75 82.09 82.21 183
10/16/2012 82.75 83.05 82.64 82.76 324
10/15/2012 82.60 83.19 81.86 83.12 186
10/12/2012 82.80 83.16 82.19 82.70 240
10/11/2012 83.17 83.56 82.93 83.56 212
10/10/2012 82.48 83.20 82.28 82.32 266
10/9/2012 81.55 82.60 81.55 82.33 386
10/8/2012 80.79 81.05 80.50 80.88 193
10/5/2012 81.12 81.12 79.86 80.74 413
10/4/2012 79.12 81.33 78.89 81.16 589
10/3/2012 79.24 79.41 77.79 78.00 903
10/2/2012 80.94 81.13 80.43 80.43 221
10/1/2012 81.40 81.78 80.65 80.98 480
9/28/2012 81.27 81.33 80.63 81.01 457
9/27/2012 80.80 81.25 80.48 81.12 603
9/26/2012 79.11 79.32 78.44 79.30 524
9/25/2012 79.95 80.41 79.36 79.53 607
9/24/2012 79.42 79.59 78.59 79.28 393
9/21/2012 80.17 80.65 80.00 80.58 227
9/20/2012 78.51 79.83 78.44 79.82 710
9/19/2012 79.63 79.66 77.64 78.01 1657
9/18/2012 82.19 82.26 80.68 80.94 864
9/17/2012 84.00 84.25 80.77 81.84 1924
9/14/2012 84.74 85.00 84.14 84.41 792
9/13/2012 84.20 84.20 83.22 83.64 419
9/12/2012 83.21 83.50 82.95 83.17 338
9/11/2012 82.60 82.86 82.50 82.86 102
9/10/2012 82.25 82.70 82.12 82.54 277
9/7/2012 81.68 82.40 81.02 82.38 241
9/6/2012 81.96 82.68 81.20 81.20 215
9/5/2012 82.01 82.02 81.28 81.53 221
9/4/2012 83.28 83.28 82.12 82.17 110
8/31/2012 81.93 82.69 81.42 82.54 126
8/30/2012 81.36 81.46 80.85 81.22 243
8/29/2012 81.14 81.14 80.67 81.11 263
8/28/2012 80.75 81.18 80.74 81.10 164
8/27/2012 81.04 81.22 80.35 80.85 573
8/24/2012 82.46 82.95 81.41 81.55 374
8/23/2012 83.50 83.66 82.41 82.60 241
8/22/2012 82.07 82.93 82.07 82.81 658
8/21/2012 82.92 83.15 82.41 82.43 365
8/20/2012 82.24 82.24 81.35 81.82 406
8/17/2012 82.22 82.34 81.40 81.96 331
8/16/2012 82.41 82.95 81.88 82.41 583
8/15/2012 80.88 82.64 80.82 82.40 584
8/14/2012 80.78 80.84 80.34 80.84 262
8/13/2012 81.04 81.25 80.13 80.41 456
8/10/2012 79.62 80.36 79.39 80.36 257
8/9/2012 79.81 80.61 79.81 80.56 203
8/8/2012 79.78 80.28 79.28 79.47 495
8/7/2012 78.56 79.87 78.52 79.39 361
8/6/2012 76.96 78.00 76.85 77.95 408
8/3/2012 76.55 77.57 76.55 77.33 694
8/2/2012 74.71 75.74 74.67 75.28 600
Marketplace
Trading Center