US Brent Oil Fd Partnership Units  $41.34

up +0.21


29/8/2014 03:52 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
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
9/21/201174.8075.7373.7473.7455,728
9/20/201174.2375.1673.8774.3142,888
9/19/201173.9574.1273.3073.63113,268
9/16/201176.7376.9675.1775.5791,278
9/15/201175.8876.0775.3675.6063,631
9/14/201173.9473.9472.9473.7721,481
9/13/201173.9874.3873.6273.8925,764
9/12/201173.9275.0673.3874.5661,676
9/9/201174.9075.0674.2374.6886,134
9/8/201177.1477.6076.1076.1016,350
9/7/201176.0577.4975.9477.4429,115
9/6/201173.9775.7373.9775.7332,911
9/2/201174.9175.8574.6075.2213,785
9/1/201176.6777.0876.3076.3183,239
8/31/201176.3376.9676.2376.5518,970
8/30/201175.2676.3375.0276.2045,129
8/29/201175.1675.3474.8675.0219,439
8/26/201173.6474.6473.2374.2654,558
8/25/201174.4574.4972.9673.8852,456
8/24/201173.5874.1973.2073.5588,566
8/23/201172.3873.6671.9873.66225,452
8/22/201171.6572.5571.4072.31141,721
8/19/201171.3573.0871.3572.79135,256
8/18/201172.6872.8071.1371.25220,890
8/17/201174.5174.6373.8074.0184,321
8/16/201172.9173.5172.6073.18125,419
8/15/201172.7673.5172.6773.4235,467
8/12/201172.4672.7171.8172.03102,344
8/11/201170.8472.2170.6372.1492,205
8/10/201170.1471.3969.2070.63164,424
8/9/201169.7770.2967.6369.86184,002
8/8/201168.0271.6168.0269.2366,618
8/5/201172.7973.2871.4573.06115,122
8/4/201174.8874.8871.6071.85226,590
8/3/201177.1777.1775.4975.6192,392
8/2/201177.7479.1377.4177.52121,810
8/1/201179.9780.0076.8878.15168,572
7/29/201177.6378.2177.4777.9584,039
7/28/201178.7179.2578.3078.3628,106
7/27/201179.0379.0378.4578.5724,215
7/26/201178.4779.5578.2179.1317,984
7/25/201178.2779.0778.2778.6417,420
7/22/201178.8079.3978.6379.3152,218
7/21/201179.0879.6578.4378.8467,374
7/20/201179.0379.0778.3879.0031,634
7/19/201178.4579.0978.1878.37104,745
7/18/201178.0078.0076.7577.7143,235
7/15/201178.0878.6477.9778.6262,831
7/14/201178.6779.0577.2877.7482,295
7/13/201177.8279.4377.8278.6896,915
7/12/201177.1378.2476.9777.7866,578
7/11/201177.2278.5176.6577.7258,316
7/8/201178.6078.8877.9078.67119,657
7/7/201177.6079.0177.4478.6981,594
7/6/201175.4175.9074.8175.7117,705
7/5/201175.0876.2074.8775.6520,739
7/1/201173.7074.3273.5174.4357,555
6/30/201174.9675.5774.1974.7637,896
6/29/201173.1175.1273.1174.9549,738
6/28/201172.1472.7272.0272.5232,967
6/27/201169.4371.1469.3371.0790,690
6/24/201171.1671.4569.2570.43217,927
6/23/201172.5872.5870.6272.03275,513
6/22/201174.6676.3374.5675.81128,156
Trading Center