UNITED STATES BRENT OIL $77.83

down -1.09


22/5/2013 04:22 PM  |  NYSEARCA : BNO  |  Industries :
Type:

BNO historical data

Date Open High Low Close Volume
10/14/2011 76.84 77.36 76.52 77.32 1114
10/13/2011 74.01 75.02 73.52 74.85 1104
10/12/2011 74.90 75.42 74.40 74.40 288
10/11/2011 72.91 74.36 72.62 73.80 483
10/10/2011 72.12 73.45 72.12 73.45 530
10/7/2011 71.31 71.71 70.50 71.35 403
10/6/2011 69.05 71.49 68.76 71.46 730
10/5/2011 68.45 69.39 68.00 69.33 1061
10/4/2011 67.20 68.47 66.80 68.06 725
10/3/2011 67.97 69.05 67.40 67.40 2207
9/30/2011 68.83 70.16 67.64 67.64 2379
9/29/2011 70.72 71.27 69.87 70.29 1897
9/28/2011 71.76 71.99 69.55 69.67 1593
9/27/2011 71.36 72.43 71.24 72.01 1707
9/26/2011 70.03 70.67 69.35 70.60 471
9/23/2011 70.43 71.32 69.94 70.11 1756
9/22/2011 71.51 72.03 70.67 70.95 1495
9/21/2011 74.80 75.73 73.74 73.74 558
9/20/2011 74.23 75.16 73.87 74.31 429
9/19/2011 73.95 74.12 73.30 73.63 1133
9/16/2011 76.73 76.96 75.17 75.57 913
9/15/2011 75.88 76.07 75.36 75.60 637
9/14/2011 73.94 73.94 72.94 73.77 215
9/13/2011 73.98 74.38 73.62 73.89 258
9/12/2011 73.92 75.06 73.38 74.56 617
9/9/2011 74.90 75.06 74.23 74.68 862
9/8/2011 77.14 77.60 76.10 76.10 164
9/7/2011 76.05 77.49 75.94 77.44 292
9/6/2011 73.97 75.73 73.97 75.73 330
9/2/2011 74.91 75.85 74.60 75.22 138
9/1/2011 76.67 77.08 76.30 76.31 833
8/31/2011 76.33 76.96 76.23 76.55 190
8/30/2011 75.26 76.33 75.02 76.20 452
8/29/2011 75.16 75.34 74.86 75.02 195
8/26/2011 73.64 74.64 73.23 74.25 546
8/25/2011 74.45 74.49 72.96 73.88 525
8/24/2011 73.58 74.19 73.20 73.55 886
8/23/2011 72.38 73.66 71.98 73.66 2255
8/22/2011 71.65 72.55 71.40 72.31 1418
8/19/2011 71.35 73.08 71.35 72.79 1353
8/18/2011 72.68 72.80 71.13 71.25 2209
8/17/2011 74.51 74.63 73.80 74.01 844
8/16/2011 72.91 73.51 72.60 73.18 1255
8/15/2011 72.76 73.51 72.67 73.42 355
8/12/2011 72.46 72.71 71.81 72.03 1024
8/11/2011 70.84 72.21 70.63 72.14 921
8/10/2011 70.14 71.39 69.20 70.63 1645
8/9/2011 69.77 70.29 67.63 69.86 1840
8/8/2011 68.02 71.61 68.02 69.23 667
8/5/2011 72.79 73.28 71.45 73.06 1152
8/4/2011 74.88 74.88 71.60 71.85 2266
8/3/2011 77.17 77.17 75.49 75.61 924
8/2/2011 77.74 79.13 77.41 77.52 1219
8/1/2011 79.96 80.00 76.88 78.15 1686
7/29/2011 77.63 78.21 77.47 77.95 841
7/28/2011 78.71 79.25 78.30 78.36 282
7/27/2011 79.03 79.03 78.45 78.57 243
7/26/2011 78.47 79.55 78.21 79.13 180
7/25/2011 78.27 79.07 78.27 78.64 175
7/22/2011 78.80 79.39 78.63 79.31 523
7/21/2011 79.08 79.65 78.43 78.84 674
7/20/2011 79.03 79.07 78.38 79.00 317
7/19/2011 78.45 79.09 78.18 78.37 1048
7/18/2011 78.00 78.00 76.75 77.71 433
7/15/2011 78.08 78.64 77.97 78.62 629
7/14/2011 78.67 79.05 77.28 77.74 823
7/13/2011 77.82 79.43 77.82 78.68 970
7/12/2011 77.13 78.24 76.97 77.78 666
7/11/2011 77.22 78.51 76.65 77.72 584
7/8/2011 78.60 78.88 77.90 78.67 1197
7/7/2011 77.60 79.01 77.44 78.69 816
7/6/2011 75.41 75.90 74.81 75.71 178
7/5/2011 75.08 76.20 74.87 75.65 208
7/1/2011 73.70 74.58 73.21 74.43 576
6/30/2011 74.96 75.57 74.19 74.76 379
6/29/2011 73.11 75.12 73.11 74.95 498
6/28/2011 72.14 72.72 72.02 72.52 330
6/27/2011 69.43 71.14 69.33 71.07 907
6/24/2011 71.16 71.45 69.25 70.43 2180
6/23/2011 72.58 72.58 70.62 72.03 2756
6/22/2011 74.66 76.33 74.56 75.81 1282
6/21/2011 74.48 74.95 73.46 73.65 1913
6/20/2011 74.78 75.00 74.27 74.48 943
6/17/2011 75.25 75.70 74.72 75.57 1260
6/16/2011 75.95 76.44 75.50 76.08 730
6/15/2011 78.35 78.73 75.00 75.86 2438
6/14/2011 79.63 80.09 79.31 79.58 1090
6/10/2011 79.29 79.29 78.30 78.81 1079
6/9/2011 78.60 79.67 78.26 79.58 405
6/8/2011 78.33 78.86 78.25 78.46 257
6/7/2011 76.80 78.13 76.49 77.61 167
6/6/2011 76.80 76.85 75.85 75.86 390
6/3/2011 75.75 77.25 75.75 77.22 97
6/2/2011 76.05 77.95 74.28 76.95 271
6/1/2011 77.51 77.56 75.65 76.16 214
5/31/2011 77.62 78.00 77.42 77.55 277
5/27/2011 76.66 76.81 76.21 76.52 343
5/26/2011 76.40 76.80 76.14 76.56 353
5/25/2011 74.87 76.53 74.85 76.45 416
5/24/2011 74.74 74.95 73.81 74.79 353
Marketplace
Trading Center