$24.31 +1.04 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
12/20/201281.2081.6580.9781.2320,784
12/19/201280.8881.4980.6281.3121,584
12/18/201279.6880.3979.6880.3924,957
12/17/201279.5079.8579.5079.6628,335
12/14/201279.1779.8979.1679.8029,861
12/13/201279.1879.4278.5578.7731,194
12/12/201279.9780.2179.3279.73105,565
12/11/201278.5978.8978.4178.864,865
12/10/201278.7978.8478.3678.367,200
12/7/201278.6778.7678.1578.4419,196
12/6/201278.7878.9778.1878.3130,495
12/5/201280.4880.4879.4979.5225,900
12/4/201280.1480.4180.0280.2828,400
12/3/201282.0382.0981.0381.1141,990
11/30/201281.1281.4780.9781.3611,139
11/29/201281.2781.3980.7680.9019,924
11/28/201279.5180.2979.1580.2730,986
11/27/201281.0281.0280.1280.439,351
11/26/201281.0781.2480.9581.0721,028
11/23/201281.0181.6581.0181.5346,339
11/21/201281.1581.3680.2681.2271,753
11/20/201281.3281.6979.8480.5536,355
11/19/201281.1882.0981.0781.7983,582
11/16/201279.6779.9479.0479.9475,454
11/15/201279.9480.2078.5978.9949,699
11/14/201278.7379.9578.7379.4719,304
11/13/201278.2178.9278.0878.4343,766
11/12/201279.6379.9979.0679.107,043
11/9/201277.7079.5577.6679.4929,471
11/8/201277.6178.1277.2477.709,311
11/7/201279.4879.4877.4977.5372,932
11/6/201279.3280.8479.0380.6629,957
11/5/201276.5878.5576.5878.4722,559
11/2/201278.9178.9376.7576.9124,408
11/1/201278.6779.1078.4778.6239,648
10/31/201279.4579.6978.8478.8721,955
10/26/201279.1879.7078.9779.6948,428
10/25/201279.2579.2578.4578.9424,885
10/24/201278.8579.2777.3978.3448,794
10/23/201278.8378.8378.0678.5824,598
10/22/201280.3680.6879.3779.8024,579
10/19/201282.0382.0480.0080.0653,395
10/18/201281.4382.1481.2781.7130,356
10/17/201282.7182.7582.0982.2118,228
10/16/201282.7583.0582.6482.7632,361
10/15/201282.6083.1981.8683.1218,578
10/12/201282.8083.1682.1982.7023,903
10/11/201283.1783.5682.9383.5621,159
10/10/201282.4883.2082.2882.3226,530
10/9/201281.5582.6081.5582.3338,510
10/8/201280.7981.0580.5080.8819,281
10/5/201281.1281.1279.8680.7441,301
10/4/201279.1281.3378.8981.1658,891
10/3/201279.2479.4177.7978.0090,215
10/2/201280.9481.1380.4380.4322,011
10/1/201281.4081.7880.6580.9847,949
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
  • Showing 501-600 of 1,145 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 12
  • >>
Trading Center