UNITED STATES BRENT OIL $79.17

up +0.19


17/5/2013 04:17 PM  |  NYSEARCA : BNO  |  Industries :
Type:

BNO historical data

Date Open High Low Close Volume
3/7/2012 85.64 87.08 85.45 86.83 270
3/6/2012 85.13 85.90 85.07 85.36 668
3/5/2012 86.70 87.00 86.01 86.68 228
3/2/2012 87.09 87.20 86.15 86.47 434
3/1/2012 86.12 89.55 86.01 88.58 790
2/29/2012 85.42 85.89 84.23 85.83 464
2/28/2012 86.07 86.30 84.79 84.95 502
2/27/2012 86.68 86.93 85.88 86.11 826
2/24/2012 86.26 87.60 86.13 87.48 1041
2/23/2012 86.22 86.54 85.22 86.40 1150
2/22/2012 85.12 85.96 85.05 85.74 710
2/21/2012 84.05 85.06 83.80 84.57 1593
2/17/2012 83.58 83.59 82.97 83.44 642
2/16/2012 83.50 84.01 83.20 83.81 477
2/15/2012 83.02 83.15 82.59 83.13 630
2/14/2012 81.80 82.19 81.66 82.08 539
2/13/2012 82.16 82.29 81.59 81.77 413
2/10/2012 81.17 81.70 81.00 81.70 623
2/9/2012 82.25 82.56 81.70 82.54 725
2/8/2012 81.05 81.81 80.59 81.69 428
2/7/2012 81.21 81.72 80.45 80.90 1429
2/6/2012 79.81 81.14 79.70 81.00 698
2/3/2012 79.15 79.85 78.55 79.70 1032
2/2/2012 77.93 78.25 77.29 78.20 315
2/1/2012 78.05 78.37 77.45 77.79 441
1/31/2012 78.46 78.46 77.00 77.29 374
1/30/2012 77.47 77.80 76.82 77.20 180
1/27/2012 77.63 77.90 77.36 77.64 394
1/26/2012 77.61 77.79 76.95 77.27 135
1/25/2012 76.25 77.15 75.91 76.88 530
1/24/2012 76.45 76.79 76.42 76.73 388
1/23/2012 76.96 77.52 76.83 77.15 343
1/20/2012 77.29 77.29 76.23 76.68 510
1/19/2012 77.44 77.69 76.97 77.68 414
1/18/2012 77.49 77.59 76.83 77.22 588
1/17/2012 77.55 77.89 77.00 77.57 529
1/13/2012 76.84 77.30 76.44 77.26 624
1/12/2012 79.11 79.89 76.73 76.91 2337
1/11/2012 78.39 78.56 77.90 78.26 569
1/10/2012 78.81 78.86 78.34 78.68 247
1/9/2012 78.79 78.82 77.83 78.09 374
1/6/2012 78.58 78.85 77.90 78.85 1122
1/5/2012 78.60 79.41 78.15 78.25 3952
1/4/2012 77.78 79.04 77.78 78.96 1550
1/3/2012 76.92 77.99 76.65 77.91 283
12/30/2011 74.28 75.08 74.10 74.64 235
12/29/2011 74.47 74.97 74.00 74.93 226
12/28/2011 75.24 75.31 74.18 74.52 331
12/27/2011 75.03 75.89 75.03 75.72 130
12/23/2011 75.02 75.09 74.70 74.70 83
12/22/2011 75.00 75.19 74.70 74.70 217
12/21/2011 74.31 75.00 73.92 74.86 569
12/20/2011 74.00 74.41 73.79 74.26 164
12/19/2011 72.39 72.52 71.66 71.81 417
12/16/2011 72.10 72.37 71.23 72.05 347
12/15/2011 72.95 73.01 71.62 71.68 914
12/14/2011 74.12 74.13 71.95 72.24 988
12/13/2011 74.87 76.84 74.87 75.56 987
12/12/2011 74.54 74.79 74.31 74.48 180
12/9/2011 74.90 75.44 74.73 75.44 48
12/8/2011 75.51 75.62 74.41 74.41 257
12/7/2011 76.47 76.47 75.73 75.92 138
12/6/2011 76.00 76.71 75.91 76.54 76
12/5/2011 77.10 77.15 75.74 76.00 207
12/2/2011 75.94 76.41 75.47 76.35 146
12/1/2011 75.84 76.58 75.05 75.51 462
11/30/2011 77.22 77.46 76.40 76.45 823
11/29/2011 76.42 76.90 76.25 76.75 406
11/28/2011 75.47 75.71 74.69 75.32 375
11/25/2011 73.97 74.57 73.38 73.38 390
11/23/2011 74.48 74.57 74.11 74.37 355
11/22/2011 74.67 75.85 74.66 75.70 1314
11/21/2011 74.22 74.38 73.31 74.28 351
11/18/2011 75.50 75.77 74.24 74.60 370
11/17/2011 75.74 76.08 74.72 74.89 1361
11/16/2011 76.52 77.91 76.43 76.83 3150
11/15/2011 77.37 78.02 76.98 77.97 540
11/14/2011 77.78 77.81 76.60 76.95 1010
11/11/2011 78.19 78.67 78.10 78.29 150
11/10/2011 77.70 78.30 76.86 77.67 1609
11/9/2011 77.71 78.96 76.87 76.99 653
11/8/2011 79.50 79.52 78.46 79.10 591
11/7/2011 78.32 78.83 77.54 78.79 496
11/4/2011 76.45 76.98 75.77 76.96 218
11/3/2011 75.73 76.19 74.77 75.89 2952
11/2/2011 76.02 76.33 74.48 74.97 383
11/1/2011 72.90 75.14 72.90 74.42 706
10/31/2011 74.63 75.39 74.35 75.00 782
10/28/2011 75.39 76.13 75.26 75.53 399
10/27/2011 76.95 77.29 76.45 76.80 1903
10/26/2011 75.51 75.55 74.65 74.92 695
10/25/2011 75.94 76.30 75.18 76.08 624
10/24/2011 75.53 76.53 75.53 76.31 707
10/21/2011 76.50 76.65 75.08 75.45 1494
10/20/2011 74.90 75.47 73.66 75.31 1042
10/19/2011 75.76 76.65 74.24 74.52 1158
10/18/2011 75.18 76.53 74.38 76.31 1318
10/17/2011 76.54 76.54 75.33 75.42 824
10/14/2011 76.84 77.36 76.52 77.32 1114
10/13/2011 74.01 75.02 73.52 74.85 1104
Marketplace
Trading Center