$31.69 +0.51 (%) US Brent Oil Fd Partnership Units - NYSEARCA

Nov. 21, 2014 | 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
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
6/21/201174.4874.9573.4673.65191,270
6/20/201174.7875.0074.2774.4894,267
6/17/201175.2575.7074.7275.56125,962
6/16/201175.9576.4475.5076.0872,999
6/15/201178.3578.7375.0075.86243,706
6/14/201179.6380.0979.3179.58108,993
6/13/201179.4479.8777.8778.93139,129
6/10/201179.2979.2978.3078.81107,817
6/9/201178.6079.6778.2679.5840,474
6/8/201178.3378.8678.2578.4625,630
6/7/201176.8078.1376.4977.6116,646
6/6/201176.8076.8575.8575.8638,931
6/3/201175.7577.2575.7577.229,682
6/2/201176.0577.9574.2876.9527,025
6/1/201177.5177.5675.6576.1621,344
5/31/201177.6278.0077.4277.5527,627
5/27/201176.6676.8176.2176.5234,276
5/26/201176.4076.8076.1476.5635,212
5/25/201174.8776.5374.8576.4541,518
5/24/201174.7474.9573.8174.7935,287
5/23/201172.6973.4072.5273.4012,898
5/20/201173.8475.0272.3475.0165,295
5/19/201174.8775.1674.0874.2332,579
5/18/201174.0875.2873.8874.6335,218
5/17/201173.2173.4671.9973.4269,852
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
Trading Center