US Brent Oil Fd Partnership Units  $42.70

down -0.11


31/7/2014 03:59 PM  |  NYSEARCA : BNO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
10/9/201342.5342.7942.3642.7010,811
10/8/201343.1943.2443.1543.182,260
10/7/201342.3142.8842.3142.883,469
10/4/201342.7842.8142.5442.758,541
10/3/201342.7442.7742.4342.4910,266
10/2/201342.2642.7842.1542.6611,402
10/1/201342.1342.1841.8442.113,754
9/30/201342.0842.4841.9442.488,760
9/27/201342.4142.8742.2842.3245,532
9/26/201342.4842.6542.4842.5313,983
9/25/201342.7842.8342.2242.2215,669
9/24/201342.2142.5642.0642.5619,154
9/23/201342.3642.4042.1942.3045,918
9/20/201342.6642.8842.5842.7511,341
9/19/201343.0343.0542.4742.5133,324
9/18/201342.3143.3742.2643.2443,328
9/17/201342.5542.5942.1142.1777,566
9/16/201342.9843.1542.9242.9239,047
9/13/201343.4243.7543.3143.7519,419
9/12/201343.4043.7643.4043.7325,267
9/11/201343.2443.3341.4343.1990,512
9/10/201342.9043.1542.8743.0465,451
9/9/201344.2744.4443.6843.7377,602
9/6/201344.6144.9044.6044.7299,665
9/5/201344.4944.5044.2044.4922,834
9/4/201344.1844.5244.1344.3630,095
9/3/201344.1944.6844.1444.5734,778
8/30/201344.2544.4743.8644.0047,942
8/29/201344.8245.0544.0044.1055,476
8/28/201389.1089.9488.9389.4577,775
8/27/201387.4588.1887.2188.0628,161
8/26/201385.3285.6385.3285.635,671
8/23/201385.1185.7384.9385.616,413
8/22/201384.5184.8184.4584.754,866
8/21/201384.7184.8384.4984.687,685
8/20/201383.9685.3083.9684.9213,833
8/19/201385.4185.5384.5084.609,450
8/16/201384.7085.2884.4985.245,330
8/15/201384.5784.7184.1084.44168,261
8/14/201383.4684.0083.3784.006,127
8/13/201383.3683.8183.3683.402,000
8/12/201382.2483.1982.2383.199,530
8/9/201381.4382.5181.4382.3880,549
8/8/201381.2281.3780.7481.3772,246
8/7/201381.9582.3081.8081.8912,805
8/6/201382.8782.9082.3082.6627,409
8/5/201382.5483.2782.4983.0622,300
8/2/201383.1883.3983.0083.286,221
8/1/201383.2483.7283.2483.7262,045
7/31/201380.9882.4580.9182.4292,504
7/30/201382.0382.0381.5481.7146,900
7/29/201382.0582.2981.7382.279,594
7/26/201382.0182.0481.6581.994,263
7/25/201381.8982.5181.8182.456,400
7/24/201382.2082.3981.3681.8969,853
7/23/201382.9483.0982.8082.9715,057
7/22/201383.0083.0182.3682.7439,145
7/19/201383.3483.3882.0683.018,231
7/18/201383.1783.2383.0683.1221,043
7/17/201382.6883.1782.6883.059,400
7/16/201382.8183.0282.5582.6744,102
7/15/201382.3682.8682.3682.7458,879
7/12/201382.3082.7782.2082.7032,405
7/11/201382.3782.4081.3381.7783,339
7/10/201382.4882.7179.8882.07108,336
7/9/201381.4681.9581.4581.939,628
7/8/201381.3981.8381.2381.3511,283
7/5/201380.9081.9380.8581.758,471
7/3/201380.2480.5579.9880.3938,739
7/2/201378.7579.2078.7278.9861,209
7/1/201378.5378.7278.0578.349,161
6/28/201378.5378.5577.6777.676,451
6/27/201377.7778.5577.7778.141,100
6/26/201377.3377.3876.3977.3732,375
6/25/201377.4177.4176.9777.0417,055
6/24/201376.2377.0575.9276.9124,412
6/21/201377.4777.4976.2076.7531,809
6/20/201378.7478.7977.6077.6835,061
6/19/201380.9481.1080.4180.5610,241
6/18/201380.7580.7980.2780.7315,087
6/17/201380.8280.9780.1980.3840,526
6/14/201380.8581.2080.4680.5839,062
6/13/201379.0280.0079.0279.8814,240
6/12/201379.0979.2678.7778.853,813
6/11/201377.8178.4277.7378.414,600
6/10/201379.3879.3878.9778.974,630
6/7/201378.2379.6678.1379.5617,854
6/6/201378.3278.8678.3278.6220,913
6/5/201378.6478.9977.7778.1212,766
6/4/201377.3978.5377.0978.5137,500
6/3/201377.0077.8777.0077.5329,074
5/31/201376.9677.1276.1076.10111,246
5/30/201377.2478.0077.0177.4936,940
5/29/201379.1779.1777.8377.9232,571
5/28/201379.4779.5279.2979.292,455
5/24/201377.3578.0377.3078.022,588
5/23/201376.8877.9976.6077.9925,448
5/22/201378.2578.7677.7577.8335,656
5/21/201379.4179.4278.7378.9223,686
5/20/201379.2680.0279.2679.5921,618
Trading Center