US Brent Oil Fd Partnership Units  $41.18

up +0.16


21/8/2014 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
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
3/15/201383.3683.5083.0683.2833,957
3/14/201382.3282.6482.2682.6457,328
3/13/201382.6582.7681.5581.8923,098
3/12/201383.5083.7082.5782.69120,026
3/11/201382.9383.2382.5982.9132,200
3/8/201382.8383.5482.7583.3165,162
3/7/201383.0983.7183.0683.4531,137
3/6/201383.5083.5083.0483.3425,282
3/5/201383.0884.0283.0283.83103,741
3/4/201382.7782.9482.2682.6659,576
3/1/201382.6383.0782.4882.9952,905
2/28/201384.2684.3783.1883.4634,322
2/27/201384.5684.8483.9184.0645,955
2/26/201385.5285.7784.4184.5944,146
2/25/201386.4486.5385.3285.3261,944
2/22/201385.8185.8785.3385.7429,909
2/21/201385.4185.7485.0785.3445,311
2/20/201387.7587.7886.0886.43134,895
2/19/201387.6788.2387.5888.0136,678
2/15/201387.6088.5387.4688.5180,915
2/14/201388.3088.7088.3088.6612,862
2/13/201388.5788.6988.2388.58116,468
2/12/201388.3488.4087.9088.376,740
2/11/201387.8888.1687.6388.0341,707
2/8/201388.3088.7188.2788.4124,544
2/7/201387.5187.7086.9887.3915,562
2/6/201386.4387.2086.3087.1036,997
2/5/201386.9087.2586.7286.8255,455
2/4/201386.3386.5785.9886.0627,882
2/1/201386.4687.1686.3486.9028,424
1/31/201385.3286.1785.3086.1526,602
1/30/201385.3685.7385.1585.7336,713
1/29/201384.5185.1784.3485.0631,415
1/28/201384.6584.6584.0284.5011,686
1/25/201384.7684.7684.2684.4651,957
1/24/201383.9384.6483.8884.3748,489
1/23/201383.6684.2883.6684.1026,618
1/22/201383.4883.9083.1083.75136,295
1/18/201382.8183.4182.6183.4033,808
1/17/201382.4582.8982.1082.7534,688
1/16/201381.6682.2081.5281.8138,396
1/15/201382.5282.5381.6881.7753,711
Trading Center