$18.90 +0.17 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Jul. 29, 2015 | 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
3/5/201383.0884.0283.0283.83103,741
3/4/201382.7782.9482.2682.6659,576
3/1/201382.6383.0782.4882.9952,905
2/28/201384.2684.3783.1883.4634,322
2/27/201384.5684.8483.9184.0645,955
2/26/201385.5285.7784.4184.5944,146
2/25/201386.4486.5385.3285.3261,944
2/22/201385.8185.8785.3385.7429,909
2/21/201385.4185.7485.0785.3445,311
2/20/201387.7587.7886.0886.43134,895
2/19/201387.6788.2387.5888.0136,678
2/15/201387.6088.5387.4688.5180,915
2/14/201388.3088.7088.3088.6612,862
2/13/201388.5788.6988.2388.58116,468
2/12/201388.3488.4087.9088.376,740
2/11/201387.8888.1687.6388.0341,707
2/8/201388.3088.7188.2788.4124,544
2/7/201387.5187.7086.9887.3915,562
2/6/201386.4387.2086.3087.1036,997
2/5/201386.9087.2586.7286.8255,455
2/4/201386.3386.5785.9886.0627,882
2/1/201386.4687.1686.3486.9028,424
1/31/201385.3286.1785.3086.1526,602
1/30/201385.3685.7385.1585.7336,713
1/29/201384.5185.1784.3485.0631,415
1/28/201384.6584.6584.0284.5011,686
1/25/201384.7684.7684.2684.4651,957
1/24/201383.9384.6483.8884.3748,489
1/23/201383.6684.2883.6684.1026,618
1/22/201383.4883.9083.1083.75136,295
1/18/201382.8183.4182.6183.4033,808
1/17/201382.4582.8982.1082.7534,688
1/16/201381.6682.2081.5281.8138,396
1/15/201382.5282.5381.6881.7753,711
1/14/201382.1682.7981.6382.6438,261
1/11/201381.6781.8681.1681.8221,227
1/10/201383.3583.4082.6382.6662,777
1/9/201382.5182.6382.2282.5218,800
1/8/201382.7782.8582.4082.8432,571
1/7/201381.6682.3981.6682.397,197
1/4/201382.1082.6781.7682.098,034
1/3/201382.6482.8582.4482.4419,885
1/2/201383.1083.1582.4782.8567,073
12/31/201280.8382.0780.8382.0734,789
12/28/201281.6981.6981.1281.6621,187
12/27/201281.8782.0581.3781.9829,682
12/26/201281.5082.1581.4782.1245,727
12/24/201279.7580.2179.7580.212,801
12/21/201280.5380.6580.1880.5228,329
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
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!