United States Brent Oil $43.83

up +0.06


17/4/2014 06:40 PM  |  NYSEARCA : BNO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNO historical data

Date Open High Low Close Volume
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
12/21/201061.7362.1161.7362.118,660
12/20/201060.8460.8460.7560.752,000
12/17/201060.9661.3360.9660.982,200
12/16/201061.1161.2061.1061.202,000
12/15/201060.6061.3060.6061.134,600
12/14/201060.6361.1360.6260.9212,700
12/13/201061.4161.4860.6460.9011,300
12/10/201060.8160.8160.0060.413,800
12/9/201060.4860.8060.4760.791,895
12/8/201060.2360.2360.2360.23200
12/7/201061.6361.6360.6960.697,130
12/6/201060.9660.9660.9660.96100
12/3/201060.4260.9660.4260.96400
12/2/201059.8960.3459.8960.342,200
12/1/201058.5959.0958.5959.09350
11/30/201057.500.000.0057.501,000
11/29/201057.5057.5057.5057.501,000
11/26/201057.0457.0457.0457.04269
11/24/201056.5756.5956.5756.593,000
11/23/201055.7655.7655.7655.761,000
11/22/201055.8855.8855.8855.88150
11/19/201055.5355.5355.5355.530
11/18/201055.5355.5355.5355.530
11/17/201056.3656.6855.5355.532,500
11/16/201058.2658.2658.2658.260
11/15/201058.2658.2658.2658.26900
11/12/201058.8158.8157.5057.5112,924
11/11/201059.3959.5659.3359.5630,220
11/10/201059.4259.6659.4259.581,320
11/9/201059.2559.3358.6958.694,450
11/8/201058.8458.8458.8458.840
11/5/201058.6658.8758.6458.842,006
11/4/201058.7758.9258.7058.925,300
11/3/201056.9356.9356.9356.930
11/2/201056.9356.9356.9356.930
11/1/201056.9356.9356.9356.93200
10/29/201055.5855.5855.5555.555,000
10/28/201055.8855.8855.8855.881,400
10/27/201055.1755.1754.9655.032,900
10/26/201055.8055.8055.8055.800
10/25/201055.8055.8055.8055.802,000
10/22/201054.7054.7054.7054.700
10/21/201054.5754.7054.5754.702,500
10/20/201054.2054.2054.2054.200
10/19/201055.4155.4154.2054.203,100
10/18/201056.3356.3356.3356.330
10/15/201056.3356.3356.3356.330
10/14/201056.3356.3356.3356.33914
10/13/201056.2456.2456.2456.240
10/12/201056.2456.2456.2456.240
10/11/201056.2456.2456.2456.240
10/8/201055.8156.2455.8156.242,975
10/7/201055.9555.9555.9355.932,800
10/6/201056.8357.5456.8357.074,405
10/5/201055.7055.7055.7055.700
10/4/201055.7055.7055.7055.700
10/1/201055.9855.9855.7055.707,200
9/30/201054.2354.2354.2354.230
9/29/201054.1154.2354.0854.23600
9/28/201052.9852.9852.9852.980
9/27/201052.9852.9852.9852.980
9/24/201052.9852.9852.9852.980
9/23/201052.9852.9852.9852.980
9/22/201052.9852.9852.9852.980
9/21/201053.3453.3452.9852.982,900
9/20/201053.3353.3353.3353.33200
9/17/201052.6752.6752.6752.670
Trading Center