US Brent Oil Fd Partnership Units  $44.03

up +0.23


10/7/2014 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
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
1/9/201278.7978.8277.8378.0937,345
1/6/201278.5878.8577.9078.85112,167
1/5/201278.6079.4178.1578.25395,175
1/4/201277.7879.0477.7878.96154,955
1/3/201276.9277.9976.6577.9128,269
12/30/201174.2875.0874.1074.6423,499
12/29/201174.4774.9774.0074.9322,582
12/28/201175.2475.3174.1874.5233,077
12/27/201175.0375.8975.0375.7212,906
12/23/201175.0275.0974.7074.708,231
12/22/201175.0075.1974.7074.7021,684
12/21/201174.3175.0073.9274.8656,844
12/20/201174.0074.4173.7974.2616,394
12/19/201172.3972.5271.6671.8141,610
12/16/201172.1072.3771.2372.0534,645
12/15/201172.9573.0171.6271.6891,323
12/14/201174.1274.1371.9572.2498,793
12/13/201174.8776.8474.8775.5698,678
12/12/201174.5474.7974.3174.4817,990
12/9/201174.9075.4474.7375.444,800
12/8/201175.5175.6274.4174.4125,611
12/7/201176.4776.4775.7375.9213,787
12/6/201176.0076.7175.9176.547,559
12/5/201177.1077.1575.7476.0020,663
12/2/201175.9476.4175.4776.3514,507
12/1/201175.8476.5875.0575.5146,151
11/30/201177.2277.4676.4076.4582,205
11/29/201176.4276.9076.2576.7540,502
11/28/201175.4775.7174.6975.3237,492
11/25/201173.9774.5773.3873.3839,000
11/23/201174.4874.5774.1174.3735,478
11/22/201174.6775.8574.6675.70131,340
11/21/201174.2274.3873.3174.2835,024
11/18/201175.5075.7774.2474.6085,683
11/17/201175.7476.0874.7274.89136,058
11/16/201176.5277.9176.4376.83314,935
11/15/201177.3778.0276.9877.9753,947
11/14/201177.7877.8176.6076.95100,911
11/11/201178.1978.6778.1078.2914,976
11/10/201177.7078.3076.8677.67160,821
11/9/201177.7178.9676.8776.9965,252
11/8/201179.5079.5278.4679.1059,075
11/7/201178.3278.8377.5478.7949,509
11/4/201176.4576.9875.7776.9621,751
11/3/201175.7376.1974.7775.89295,127
11/2/201176.0276.3374.4874.9738,232
11/1/201172.9075.1472.9074.4270,577
10/31/201174.6375.3974.3575.0078,156
10/28/201175.3976.1375.2675.5339,811
10/27/201176.9577.2976.4576.70190,512
10/26/201175.5175.5574.6574.9269,478
10/25/201175.9476.3075.1876.0862,386
10/24/201175.5376.5375.5376.3170,645
10/21/201176.5076.6575.0875.45149,401
10/20/201174.9075.4773.6675.31104,123
10/19/201175.7676.6574.2474.52115,780
10/18/201175.1876.5374.3876.31131,765
10/17/201176.5476.5475.3375.4282,395
10/14/201176.8477.3676.5277.32111,360
10/13/201174.0175.0273.5274.85110,374
10/12/201174.9075.4274.4074.4028,748
10/11/201172.9174.3672.6273.8048,300
10/10/201172.1273.4572.1273.4552,921
10/7/201171.3171.7170.5071.3540,236
10/6/201169.0571.4968.7671.4672,794
10/5/201168.4569.3968.0069.33106,050
10/4/201167.2068.4766.8068.0672,500
10/3/201167.9769.0567.4067.40220,691
9/30/201168.8370.1667.6467.64237,819
9/29/201170.7271.2769.8770.29189,695
9/28/201171.7671.9969.5569.67159,294
9/27/201171.3672.4371.2472.01170,694
9/26/201170.0370.6769.3570.6047,047
9/23/201170.4371.3269.9470.11175,602
9/22/201171.5172.0370.6770.95149,465
Trading Center