US Brent Oil Fd Partnership Units  $43.67

up +0.42


25/7/2014 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
5/16/201175.2175.5073.4873.48138,245
5/13/201175.1775.6674.0575.56105,530
5/12/201174.3675.6673.3874.9062,703
5/11/201177.2577.2874.1875.14108,031
5/10/201176.4678.1176.0377.9459,602
5/9/201174.1177.1974.0577.10105,438
5/6/201173.1675.8072.3972.9065,370
5/5/201177.9878.0472.2872.66231,957
5/4/201181.1581.2680.2580.2736,130
5/3/201182.1982.4581.0081.3037,579
5/2/201183.0184.0082.9482.9619,109
4/29/201183.3783.7883.2983.7113,828
4/28/201183.3884.1982.5083.07152,879
4/27/201182.8983.6282.0883.5328,935
4/26/201182.3882.5282.0582.3823,208
4/25/201182.7082.7081.6782.2321,473
4/21/201182.1482.5781.9282.4374,713
4/20/201181.3882.5981.2082.3670,911
4/19/201179.7481.2379.5780.5543,788
4/18/201181.1381.3580.4880.9872,214
4/15/201181.3982.4181.2282.0859,038
4/14/201180.9081.5380.8381.3131,897
4/13/201180.9781.6080.0781.3541,762
4/12/201181.5681.6379.4980.04200,997
4/11/201183.4583.7081.8181.8692,117
4/8/201182.5384.1182.2084.1158,593
4/7/201180.7381.3780.5581.2622,348
4/6/201181.5681.8080.6080.9441,610
4/5/201180.6681.4980.5580.75210,681
4/4/201179.3480.4479.3280.2188,982
4/1/201177.9278.9777.5478.87223,239
3/31/201177.6777.9477.4877.8247,331
3/30/201176.5176.6876.1076.3912,727
3/29/201175.9776.7675.9176.4842,558
3/28/201176.1776.9576.0976.0931,288
3/25/201176.7377.0276.6276.9419,439
3/24/201176.2976.9376.1476.80160,345
3/23/201176.7277.2076.5076.57206,939
3/22/201176.1877.0275.7976.9933,846
3/21/201176.6476.7576.1876.1842,758
3/18/201175.5876.3175.1575.90258,340
3/17/201175.1476.5775.0476.35180,766
3/16/201173.2274.3173.0973.71106,693
3/15/201172.3973.7571.9872.38113,656
3/14/201175.5175.7774.9175.4764,140
3/11/201175.2276.0375.1175.2377,611
3/10/201176.2777.2575.3976.3490,707
3/9/201176.3777.1376.2076.96114,594
3/8/201175.6075.6174.7075.01107,835
3/7/201178.0078.0076.1676.16116,017
3/4/201176.8777.3876.7377.0662,566
3/3/201176.1576.4875.5076.33141,882
3/2/201176.9778.1876.4577.36103,315
3/1/201175.1677.2475.1677.24101,236
2/28/201174.6375.0572.3374.32106,491
2/25/201174.2974.8373.6874.5857,231
2/24/201176.3676.4072.7173.23153,059
2/23/201172.3374.4972.2674.35199,306
2/22/201171.3571.3570.2770.6397,459
2/18/201167.3268.6667.2068.4737,026
2/17/201169.1769.2368.1468.6152,507
2/16/201169.0069.1668.0269.1631,116
2/15/201168.2868.7567.3867.629,875
2/14/201167.9669.1967.9668.5619,583
2/11/201167.9768.0166.9867.1920,045
2/10/201167.6767.7767.2067.549,950
2/9/201167.2368.1067.1768.1011,574
2/8/201166.0467.0865.8966.9510,900
2/7/201166.8866.8966.1466.3812,494
2/4/201168.1968.2166.5766.6421,710
2/3/201173.9773.9767.6967.8224,913
2/2/201167.8668.3967.6568.3246,175
2/1/201167.4967.9567.2567.6117,008
1/31/201166.1067.7365.9967.0111,225
1/28/201164.9166.3464.9166.2120,577
1/27/201165.4065.4664.8864.889,320
1/26/201164.3765.2364.2265.238,175
1/25/201163.4063.4863.3763.489,056
1/24/201164.8465.0664.3164.311,953
1/21/201164.7065.0364.7065.031,415
1/20/201164.1364.3963.7364.345,000
1/19/201165.5665.5765.0965.477,200
1/18/201164.3965.4264.3964.9515,820
1/14/201164.9765.5964.9765.5919,650
1/13/201164.7665.0064.3064.5513,515
1/12/201165.1765.3364.9064.904,590
1/11/201164.0464.7664.0464.662,540
1/10/201163.6363.6363.2363.23791
1/7/201162.5962.5962.2762.279,579
1/6/201163.7063.7162.6862.682,210
1/5/201163.4063.6863.4063.604,400
1/4/201163.3163.3161.8161.868,660
1/3/201166.8866.8863.2163.295,290
12/31/201061.5163.1161.5162.452,100
12/30/201062.2462.2461.7161.717,415
12/29/201062.7762.7762.7162.71400
12/28/201062.7062.8862.4662.813,800
12/27/201062.2962.2962.1562.15577
12/23/201062.8062.8262.7362.822,700
12/22/201062.3562.4762.3162.312,000
Trading Center