$37.56 -0.24 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Oct. 1, 2014 | 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
9/28/201281.2781.3380.6381.0145,646
9/27/201280.8081.2580.4881.1260,220
9/26/201279.1179.3278.4479.3052,323
9/25/201279.9580.4179.3679.5360,605
9/24/201279.4279.5978.5979.2839,278
9/21/201280.1780.6580.0080.5822,653
9/20/201278.5179.8378.4479.8271,000
9/19/201279.6379.6677.6478.01165,699
9/18/201282.1982.2680.6880.9486,369
9/17/201284.0084.2580.7781.84193,394
9/14/201284.7485.0084.1484.4179,163
9/13/201284.2084.2083.2283.6441,894
9/12/201283.2183.5082.9583.1733,733
9/11/201282.6082.8682.5082.8610,150
9/10/201282.2582.7082.1282.5427,615
9/7/201281.6882.4081.0282.3824,096
9/6/201281.9682.6881.2081.2021,451
9/5/201282.0182.0281.2881.5322,055
9/4/201283.2883.2882.1282.1710,956
8/31/201281.9382.6981.4282.5412,573
8/30/201281.3681.4680.8581.2224,263
8/29/201281.1481.1480.6781.1126,254
8/28/201280.7581.1880.7481.1016,372
8/27/201281.0481.2280.3580.8557,274
8/24/201282.4682.9581.4181.5537,356
8/23/201283.5083.6682.4182.6024,035
8/22/201282.0782.9382.0782.8165,730
8/21/201282.9283.1582.4182.4336,412
8/20/201282.2482.2481.3581.8240,592
8/17/201282.2282.3481.4081.9633,086
8/16/201282.4182.9581.8882.4158,230
8/15/201280.8882.6480.8282.4058,329
8/14/201280.7880.8480.3480.8426,184
8/13/201281.0481.2580.1380.4145,538
8/10/201279.6280.3679.3980.3625,627
8/9/201279.8180.6179.8180.5620,223
8/8/201279.7880.2879.2879.4749,470
8/7/201278.5679.8778.5279.3936,074
8/6/201276.9678.0076.8577.9540,799
8/3/201276.5577.5776.5577.3369,324
8/2/201274.7175.7474.6775.2859,988
8/1/201275.1575.8774.8374.9957,272
7/31/201275.2675.2674.0074.0348,538
7/30/201275.4975.6075.2675.2610,400
7/27/201275.2575.7175.0875.6038,542
7/26/201275.0975.2374.5474.9223,769
7/25/201273.5574.2972.6874.1543,665
7/24/201273.8173.8173.3373.749,343
7/23/201273.2374.3072.9373.5955,501
7/20/201275.5976.0075.3375.7397,719
7/19/201275.9376.8675.8576.5764,138
7/18/201274.1874.8674.1874.8424,564
7/17/201274.2374.2673.1073.6958,363
7/16/201272.8273.5672.4273.5152,393
7/13/201271.5172.7071.5172.2974,522
7/12/201270.2071.4769.8571.1271,189
7/11/201270.0871.2569.9771.2428,260
7/10/201270.3670.3669.2369.3718,642
7/9/201269.7071.3569.6670.5841,871
7/6/201269.8870.0269.2969.3523,524
7/5/201271.4471.8570.9371.1650,404
7/3/201271.4271.9871.0071.4889,602
7/2/201268.4169.1967.7568.9945,189
6/29/201267.6169.6967.4369.1938,440
6/28/201265.7765.9064.5265.1760,639
6/27/201266.3566.5766.1566.4021,609
6/26/201265.3166.1064.9465.9927,613
6/25/201264.1164.8063.0064.7927,094
6/22/201264.1165.0064.0764.9458,297
6/21/201265.4465.5663.1463.4596,533
6/20/201267.5167.6365.5565.6685,257
6/19/201268.4968.5967.9167.9945,549
6/18/201267.8768.5367.7368.0048,302
6/15/201269.1369.4568.9569.1110,229
6/14/201268.2569.7168.1569.3524,673
6/13/201268.5569.5468.3468.3783,425
6/12/201269.1669.3468.6268.8915,801
6/11/201270.7970.7968.2968.33108,934
6/8/201269.2670.6969.0070.6955,027
6/7/201272.1672.2370.1470.1745,674
6/6/201270.7071.4770.6671.1734,727
6/5/201269.5870.0669.5669.7729,896
6/4/201269.0770.7568.7169.9623,823
6/1/201270.3370.5068.9269.6660,212
5/31/201272.9673.0771.7271.9430,252
5/30/201273.7773.7772.8272.8631,978
5/29/201276.0676.2475.1775.3722,247
5/25/201275.4375.6675.3575.5525,713
5/24/201275.3675.6574.8875.4443,741
5/23/201275.6975.7574.4775.0341,627
5/22/201277.0077.1176.1476.3480,757
5/21/201276.1577.2876.1577.2625,215
5/18/201276.0876.2275.4475.4442,793
5/17/201277.3177.3875.6275.6940,187
5/16/201278.4478.6377.1177.1139,242
5/15/201278.7279.0678.3378.4646,085
5/14/201277.8878.5577.6778.0519,544
5/11/201278.7179.3878.7178.9522,515
5/10/201279.7279.9079.0679.2138,226
5/9/201278.6879.6578.6379.3951,889
  • Showing 501-600 of 1,089 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center