$20.54 -0.39 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Mar. 31, 2015 | 01:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
1/10/201442.1142.3341.8442.3233,269
1/9/201442.5542.5541.8942.0343,528
1/8/201442.2542.3942.2542.388,150
1/7/201442.3142.4442.3042.446,549
1/6/201442.4342.4342.2042.3813,171
1/3/201442.6742.6742.2242.2758,644
1/2/201443.2343.3442.5542.5831,472
12/31/201343.6744.5443.6744.5410,362
12/30/201344.0744.1143.8943.9224,103
12/27/201344.3244.6344.2644.3043,719
12/26/201344.2044.3044.1444.309,969
12/24/201344.2244.3044.2244.298,124
12/23/201344.2044.2144.0044.0419,904
12/20/201343.9244.2643.8844.1826,179
12/19/201343.3843.7243.3843.566,615
12/18/201342.9743.3942.9143.2531,546
12/17/201342.9743.0342.8042.84128,236
12/16/201343.4243.5243.1343.133,964
12/13/201342.6742.9142.5742.8231,518
12/12/201343.0543.1342.8442.84120,106
12/11/201343.0243.3342.9943.334,646
12/10/201343.1343.2842.9043.27116,337
12/9/201343.7543.7543.1143.12126,278
12/6/201343.8744.0343.8743.9910,039
12/5/201343.9244.1143.7043.8015,788
12/4/201344.0644.4943.9844.0178,312
12/3/201344.0044.4144.0044.3410,781
12/2/201343.3544.1843.3143.8734,136
11/29/201343.6543.8643.5543.556,278
11/27/201343.7043.9943.5843.95120,483
11/26/201343.8543.8943.5343.6751,831
11/25/201343.1043.9143.0343.7483,920
11/22/201343.6343.8343.2843.7538,065
11/21/201342.6943.4842.6843.4749,063
11/20/201342.1242.6342.1242.5240,397
11/19/201342.6542.7242.1542.1923,645
11/18/201342.6742.8142.5942.6828,364
11/15/201342.6842.8242.6042.7234,428
11/14/201342.4742.9842.4742.71452,327
11/13/201341.9942.2441.9542.14451,074
11/12/201342.0342.1041.4841.7149,453
11/11/201341.5541.9141.5541.916,509
11/8/201340.9241.4340.8941.3548,520
11/7/201341.1141.1140.8440.8665,280
11/6/201341.6442.1041.4341.45109,756
11/5/201341.8341.8341.5241.526,482
11/4/201341.5641.8741.5641.8028,583
11/1/201342.2642.2641.6841.7557,298
10/31/201342.9043.0142.8042.8948,620
10/30/201342.9843.4142.9843.3078,839
10/29/201342.9643.0442.7742.775,633
10/28/201342.6243.1142.6243.1031,948
10/25/201342.1042.2441.9542.1917,527
10/24/201342.3142.3242.1042.1130,447
10/23/201343.0643.1042.2842.29226,701
10/22/201343.5343.6743.1343.36118,560
10/21/201343.3543.3543.0843.3010,084
10/18/201343.1343.4043.1143.3914,139
10/17/201343.2343.3542.9342.932,546
10/16/201343.2543.8843.2543.5519,943
10/15/201343.0843.2542.9843.009,390
10/14/201343.1443.4243.1143.3516,535
10/11/201343.5843.5843.3243.554,365
10/10/201343.0943.7443.0443.7437,060
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
  • Showing 301-400 of 1,210 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center