US Brent Oil Fd Partnership Units  $42.81

down -0.59


30/7/2014 04:00 PM  |  NYSEARCA : BNO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
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
5/8/201278.9479.6277.9079.61105,568
5/7/201279.3379.8678.8979.8171,254
5/4/201280.4184.2078.8279.8157,734
5/3/201282.9682.9681.7281.8739,738
5/2/201283.9584.1482.9883.3112,228
5/1/201283.8684.6283.6584.319,758
4/30/201284.2284.2783.8284.2017,424
4/27/201284.3584.3584.1384.221,869
4/26/201284.3584.7384.2984.5311,110
4/25/201283.1784.0282.9583.8913,332
4/24/201283.8083.8083.2483.2821,583
4/23/201282.9083.7382.7183.6928,881
4/20/201284.1284.1283.5183.8010,483
4/19/201283.8384.0083.1083.2881,089
4/18/201283.1083.3782.3283.2727,805
4/17/201283.7284.0383.4383.7019,369
4/16/201284.5484.6083.4383.4946,074
4/13/201285.4985.6484.9885.6420,878
4/12/201284.3285.8184.3185.7628,442
4/11/201284.1684.7683.9984.3622,154
4/10/201285.5685.9684.1584.2967,899
4/9/201285.4886.2385.0286.1065,486
4/5/201285.5986.7385.5786.7215,096
4/4/201287.3087.5686.0586.1948,354
4/3/201288.3888.5087.5087.7723,105
4/2/201285.6888.2585.6188.1633,053
3/30/201286.5687.1486.2186.3024,826
3/29/201287.2387.3685.3786.0731,070
3/28/201287.0987.3186.8487.3162,097
3/27/201288.4288.6187.8587.9513,674
3/26/201288.1088.4087.9488.2538,240
3/23/201287.1489.0087.0787.8667,960
3/22/201286.2086.5285.9086.4257,178
3/21/201287.3287.6487.0087.0462,964
3/20/201286.8687.5786.5887.2431,536
3/19/201288.4188.4187.8988.1524,547
3/16/201286.9888.6086.9888.5685,561
3/15/201287.0987.1685.4386.08317,100
3/14/201288.1889.0487.4187.4979,729
3/13/201287.8088.6887.5088.2235,167
3/12/201287.1487.8086.9387.6247,790
3/9/201287.5388.3987.3188.0927,185
3/8/201287.5388.3287.4187.7037,276
3/7/201285.6487.0885.4586.8327,000
Trading Center