$13.85 +0.29 (%) US Brent Oil Fd Partnership Units -

Sep. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
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
11/13/201514.9915.0214.6914.79250,488
11/12/201515.2115.4314.9915.02117,379
11/11/201516.0316.0315.4215.5478,635
11/10/201515.9416.1515.9115.9696,807
11/9/201516.0916.2015.9015.9487,972
11/6/201516.1916.2315.9716.0943,095
11/5/201516.3516.4816.2016.2442,861
11/4/201516.9416.9616.4116.4655,826
11/3/201516.7617.1916.7117.06112,923
10/30/201516.5116.8316.4816.7046,654
10/29/201516.4816.6616.3816.4384,717
10/28/201515.9916.6215.9516.55103,468
10/27/201515.7815.8515.6815.8270,284
10/26/201516.1416.2016.0116.0165,327
10/23/201516.1216.2516.0416.2162,840
10/22/201516.3416.4616.1116.30156,010
10/21/201516.2116.3716.0616.1681,187
10/20/201516.3616.5216.3016.4275,595
10/19/201516.6216.6816.4216.45105,144
10/16/201517.0217.0916.6817.0258,377
10/15/201516.6116.9316.4516.9278,170
10/14/201516.7416.8516.6516.7929,899
10/13/201516.9317.2816.6816.7346,846
10/12/201517.8917.8916.9717.0934,963
10/9/201517.9518.0817.7717.8267,942
10/8/201517.7618.1517.7018.0831,913
10/7/201518.0018.1017.4617.6176,223
10/6/201517.1317.7917.0817.79146,086
10/5/201516.8417.0416.8116.9140,265
10/2/201516.1216.5416.0716.4954,716
10/1/201517.0317.0716.3116.4137,165
9/30/201516.4516.7616.4516.6432,392
9/29/201516.4016.6116.3416.4946,601
9/28/201516.2716.4216.1916.2238,145
9/25/201516.6516.7916.4216.5962,554
9/24/201516.3116.5816.2716.53113,122
9/23/201516.9317.1816.3516.3881,891
9/22/201516.4216.8016.3516.7845,306
9/21/201516.5016.7516.5016.7039,714
9/18/201516.6016.6416.2016.3564,356
9/17/201516.9617.0616.5516.8582,501
9/16/201516.7817.2016.6617.06109,046
9/15/201516.2716.4216.1016.4191,386
9/14/201516.5216.5216.2016.23111,506
9/11/201516.6617.0016.4816.7897,815
9/10/201516.7017.0616.5816.99162,110
9/9/201517.2617.2816.5916.67369,525
9/8/201517.0617.3316.7417.24113,461
9/4/201517.5717.6117.2517.2535,092
9/3/201517.5918.2517.5017.7169,172
9/2/201517.6317.7716.6617.56105,082
9/1/201518.5918.5917.0917.16133,605
8/31/201517.1418.8916.8518.61282,157
8/28/201516.4417.7716.4317.46250,900
8/27/201515.5316.5715.5316.52205,971
8/26/201515.1115.2214.9315.2069,945
8/25/201515.3915.4014.9214.97156,079
8/24/201515.0915.3414.7014.82339,012
8/21/201516.0116.0715.7215.82177,729
8/20/201516.3216.4916.0716.07147,753
8/19/201516.9316.9616.3316.3497,459
8/18/201516.9217.0416.8516.9166,524
8/17/201517.1717.2016.9416.95181,345
8/14/201517.2017.2916.9516.9584,127
8/13/201517.3917.3917.1817.30214,508
8/12/201517.4817.5917.3017.5362,046
8/11/201517.3817.4217.1717.40323,759
8/10/201517.2017.8017.2017.71129,441
8/7/201517.2817.3217.1217.1569,043
8/6/201517.4217.5417.2617.4999,840
8/5/201517.8317.9817.3017.56236,327
8/4/201517.6717.7517.5517.70113,311
8/3/201517.8317.9617.4517.53167,219
7/31/201518.8218.8218.2118.28133,122
7/30/201518.9319.0518.6918.8250,974
7/29/201518.7319.1218.6518.90232,526
7/28/201518.6619.0418.5118.73200,304
7/27/201518.9419.0018.6818.69126,690
7/24/201519.4619.4619.1819.30120,658
7/23/201519.8119.8919.4519.4999,740
7/22/201519.9420.0619.7419.76145,210
7/21/201520.0420.2419.9520.1232,977
7/20/201520.0020.1519.9019.93108,341
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center