BNO Historical Prices | United States Brent Oil Fund, L Stock

Dow

0.80% Nasdaq

0.97%

United States Brent Oil (BNO)

-NYSEArca

79.17 0.19(0.24%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	79.60	79.60	79.01	79.17	21,300	79.17
May 16, 2013	78.39	79.24	78.39	78.98	10,800	78.98
May 15, 2013	77.22	78.75	76.75	78.75	22,500	78.75
May 14, 2013	77.69	78.16	77.60	77.98	13,800	77.98
May 13, 2013	78.03	78.57	77.71	77.94	17,900	77.94
May 10, 2013	77.70	78.83	77.13	78.69	23,800	78.69
May 9, 2013	78.81	79.15	78.58	78.86	12,000	78.86
May 8, 2013	78.95	79.34	78.61	78.96	32,500	78.96
May 7, 2013	80.02	80.15	78.91	78.93	96,000	78.93
May 6, 2013	78.87	79.94	78.80	79.78	28,300	79.78
May 3, 2013	78.77	79.42	78.60	78.72	39,500	78.72
May 2, 2013	76.12	77.90	76.12	77.86	37,700	77.86
May 1, 2013	75.58	75.89	74.96	75.59	46,200	75.59
Apr 30, 2013	78.32	78.42	76.90	77.02	24,000	77.02
Apr 29, 2013	78.15	78.65	78.15	78.59	10,900	78.59
Apr 26, 2013	78.06	78.23	77.75	78.03	8,900	78.03
Apr 25, 2013	77.19	78.34	77.12	78.08	23,700	78.08
Apr 24, 2013	76.30	77.25	76.26	77.15	34,000	77.15
Apr 23, 2013	75.38	76.20	75.01	76.03	47,900	76.03
Apr 22, 2013	75.91	76.20	75.16	76.18	24,200	76.18
Apr 19, 2013	75.38	75.70	75.21	75.30	6,800	75.30
Apr 18, 2013	74.50	75.63	74.11	75.62	29,000	75.62
Apr 17, 2013	74.98	75.00	73.76	74.01	47,500	74.01
Apr 16, 2013	75.62	75.84	74.91	75.80	36,000	75.80
Apr 15, 2013	76.62	76.75	75.57	75.73	93,100	75.73
Apr 12, 2013	77.54	78.07	76.71	77.96	44,600	77.96
Apr 11, 2013	79.81	79.87	78.87	79.10	32,800	79.10
Apr 10, 2013	80.33	80.35	79.78	80.13	24,900	80.13
Apr 9, 2013	79.40	80.57	79.19	80.45	30,200	80.45
Apr 8, 2013	79.46	79.62	78.58	79.60	37,300	79.60
Apr 5, 2013	79.68	79.68	78.60	79.17	48,700	79.17
Apr 4, 2013	80.68	81.01	79.77	80.58	58,900	80.58
Apr 3, 2013	83.17	83.23	80.88	81.05	51,800	81.05
Apr 2, 2013	83.66	83.99	83.49	83.51	97,000	83.51
Apr 1, 2013	83.01	84.20	83.00	83.91	47,200	83.91
Mar 28, 2013	82.65	83.25	82.61	83.17	13,900	83.17
Mar 27, 2013	82.65	83.07	82.59	83.05	16,200	83.05
Mar 26, 2013	82.00	82.75	81.76	82.68	48,000	82.68
Mar 25, 2013	82.07	82.51	81.22	81.68	102,100	81.68
Mar 22, 2013	81.40	81.57	80.99	81.47	123,400	81.47
Mar 21, 2013	81.81	81.82	81.18	81.19	25,600	81.19
Mar 20, 2013	81.94	82.37	81.58	82.22	38,000	82.22
Mar 19, 2013	82.43	82.51	81.20	81.36	25,000	81.36
Mar 18, 2013	81.84	82.92	81.82	82.76	32,200	82.76
Mar 15, 2013	83.36	83.50	83.06	83.28	34,000	83.28
Mar 14, 2013	82.32	82.64	82.26	82.64	57,400	82.64
Mar 13, 2013	82.65	82.76	81.55	81.89	23,100	81.89
Mar 12, 2013	83.50	83.70	82.57	82.69	120,100	82.69
Mar 11, 2013	82.93	83.23	82.59	82.91	32,200	82.91
Mar 8, 2013	82.83	83.54	82.75	83.31	65,200	83.31
Mar 7, 2013	83.09	83.71	83.06	83.45	31,200	83.45
Mar 6, 2013	83.50	83.50	83.04	83.34	25,300	83.34
Mar 5, 2013	83.08	84.02	83.02	83.83	103,800	83.83
Mar 4, 2013	82.77	82.94	82.26	82.66	59,600	82.66
Mar 1, 2013	82.63	83.07	82.48	82.99	53,000	82.99
Feb 28, 2013	84.26	84.37	83.18	83.46	34,200	83.46
Feb 27, 2013	84.56	84.84	83.91	84.06	46,000	84.06
Feb 26, 2013	85.52	85.77	84.41	84.59	44,200	84.59
Feb 25, 2013	86.44	86.53	85.32	85.32	62,000	85.32
Feb 22, 2013	85.81	85.87	85.33	85.74	30,000	85.74
Feb 21, 2013	85.41	85.74	85.07	85.34	45,400	85.34
Feb 20, 2013	87.75	87.78	86.08	86.43	134,900	86.43
Feb 19, 2013	87.67	88.23	87.58	88.01	36,700	88.01
Feb 15, 2013	87.60	88.53	87.46	88.51	81,000	88.51
Feb 14, 2013	88.30	88.70	88.30	88.66	12,900	88.66
Feb 13, 2013	88.57	88.69	88.23	88.58	116,500	88.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BNO

Quotes

Charts

News & Info

ETF

Analyst

United States Brent Oil (BNO)