$34.13 +0.35 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Oct. 21, 2014 | 09:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
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
5/17/201379.6079.6079.0179.1721,300
5/16/201378.3979.2478.3978.9810,708
5/15/201377.2278.7576.7578.7522,468
5/14/201377.6978.1677.6077.9813,800
5/13/201378.0378.5777.7177.9417,870
5/10/201377.7078.8377.1378.6923,750
5/9/201378.8179.1578.5878.8611,932
5/8/201378.9579.3478.6178.9632,477
5/7/201380.0280.1578.9178.9395,989
5/6/201378.8779.9478.8079.7828,220
5/3/201378.7779.4278.6078.7239,428
5/2/201376.1277.9076.1277.8637,626
5/1/201375.5875.8974.9675.5946,142
4/30/201378.3278.4276.9077.0223,912
4/29/201378.1578.6578.1578.5910,824
4/26/201378.0678.2377.7578.038,839
4/25/201377.1978.3477.1278.0823,609
4/24/201376.3077.2576.2677.1533,962
4/23/201375.3876.2075.0176.0347,809
4/22/201375.9176.2075.1676.1824,187
4/19/201375.3875.7075.2175.306,789
4/18/201374.5075.6374.1175.6228,979
4/17/201374.9875.0073.7674.0147,462
4/16/201375.6275.8474.9175.8035,902
4/15/201376.6276.7575.5775.7393,085
4/12/201377.5478.0776.7177.9644,602
4/11/201379.8179.8778.8779.1032,786
4/10/201380.3380.3579.7880.1324,827
4/9/201379.4080.5779.1980.4530,127
4/8/201379.1079.6278.5879.6037,224
4/5/201379.6879.6878.6079.1748,679
4/4/201380.6881.0179.7780.5858,822
4/3/201383.1783.2380.8881.0551,793
4/2/201383.6683.9983.4983.5196,934
4/1/201383.0184.2083.0083.9147,176
3/28/201382.6583.2582.6183.1713,871
3/27/201382.6583.0782.5983.0516,109
3/26/201382.0082.7581.7682.6847,921
3/25/201382.0782.5181.2281.68102,072
3/22/201381.4081.5780.9981.47123,371
3/21/201381.8181.8281.1881.1925,520
3/20/201381.9482.3781.5882.2237,957
3/19/201382.4382.5181.2081.3624,982
3/18/201381.8482.9281.8282.7632,168
  • Showing 301-400 of 1,102 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center