$34.17 -0.20 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Oct. 24, 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
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
3/6/201285.1385.9085.0785.3666,733
3/5/201286.7087.0086.0186.6822,759
3/2/201287.0987.2086.1586.4743,396
3/1/201286.1289.5586.0188.5879,488
2/29/201285.4285.8984.2385.8346,310
2/28/201286.0786.3084.8084.9550,152
2/27/201286.6886.9385.8886.1182,558
2/24/201286.2687.6086.1387.48104,009
2/23/201286.2286.5485.2286.40114,905
2/22/201285.1285.9685.0585.7470,938
2/21/201284.0585.0683.8084.57159,226
2/17/201283.5883.5982.9783.4464,153
2/16/201283.5084.0183.2083.8148,038
2/15/201283.0283.1582.5983.1362,947
2/14/201281.8082.1981.6682.0853,854
2/13/201282.1682.2981.5981.7741,290
2/10/201281.1781.7081.0081.7062,236
2/9/201282.2582.5681.7082.5472,490
2/8/201281.0581.8180.5981.6942,787
2/7/201281.2181.7280.4580.90142,849
2/6/201279.8181.1479.7081.0069,775
2/3/201279.1579.8578.5579.70103,167
2/2/201277.9378.2577.2978.2031,444
2/1/201278.0578.3777.4577.7944,042
1/31/201278.4678.4677.0077.2937,381
1/30/201277.4777.8076.8277.2017,912
1/27/201277.6377.9077.3677.6439,376
1/26/201277.6177.7976.9577.2713,449
1/25/201276.2577.1575.9176.8852,939
1/24/201276.4576.7976.4276.7338,793
1/23/201276.9677.5276.8377.1534,288
1/20/201277.2977.2976.2376.6850,987
1/19/201277.4477.6976.9777.6841,350
1/18/201277.4977.5976.8377.2258,771
1/17/201277.5577.8977.0077.5752,834
1/13/201276.8477.3076.4477.2662,386
1/12/201279.1179.8976.7376.91233,645
1/11/201278.3978.5677.9078.2656,901
1/10/201278.8178.8678.3478.6824,666
  • Showing 601-700 of 1,106 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 12
  • >>
Trading Center