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

Dow

0.73% Nasdaq

0.83%

United States Brent Oil (BNO)

-NYSEArca

80.38 Jun 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*
Nov 1, 2012	78.67	79.10	78.47	78.62	39,700	78.62
Oct 31, 2012	79.45	79.69	78.84	78.87	22,000	78.87
Oct 26, 2012	79.18	79.70	78.97	79.69	48,500	79.69
Oct 25, 2012	79.25	79.25	78.45	78.94	24,900	78.94
Oct 24, 2012	78.85	79.27	77.39	78.34	48,800	78.34
Oct 23, 2012	78.83	78.83	78.06	78.58	24,600	78.58
Oct 22, 2012	80.36	80.68	79.37	79.80	24,600	79.80
Oct 19, 2012	82.03	82.04	80.00	80.06	53,400	80.06
Oct 18, 2012	81.43	82.14	81.27	81.71	30,400	81.71
Oct 17, 2012	82.71	82.75	82.09	82.21	18,300	82.21
Oct 16, 2012	82.75	83.05	82.64	82.76	32,400	82.76
Oct 15, 2012	82.60	83.19	81.86	83.12	18,600	83.12
Oct 12, 2012	82.80	83.16	82.19	82.70	24,000	82.70
Oct 11, 2012	83.17	83.56	82.93	83.56	21,200	83.56
Oct 10, 2012	82.48	83.20	82.28	82.32	26,600	82.32
Oct 9, 2012	81.55	82.60	81.55	82.33	38,600	82.33
Oct 8, 2012	80.79	81.05	80.50	80.88	19,300	80.88
Oct 5, 2012	81.12	81.12	79.86	80.74	41,300	80.74
Oct 4, 2012	79.12	81.33	78.89	81.16	58,900	81.16
Oct 3, 2012	79.24	79.41	77.79	78.00	90,300	78.00
Oct 2, 2012	80.94	81.13	80.43	80.43	22,100	80.43
Oct 1, 2012	81.40	81.78	80.65	80.98	48,000	80.98
Sep 28, 2012	81.27	81.33	80.63	81.01	45,700	81.01
Sep 27, 2012	80.80	81.25	80.48	81.12	60,300	81.12
Sep 26, 2012	79.11	79.32	78.44	79.30	52,400	79.30
Sep 25, 2012	79.95	80.41	79.36	79.53	60,700	79.53
Sep 24, 2012	79.42	79.59	78.59	79.28	39,300	79.28
Sep 21, 2012	80.17	80.65	80.00	80.58	22,700	80.58
Sep 20, 2012	78.51	79.83	78.44	79.82	71,000	79.82
Sep 19, 2012	79.63	79.66	77.64	78.01	165,700	78.01
Sep 18, 2012	82.19	82.26	80.68	80.94	86,400	80.94
Sep 17, 2012	84.00	84.25	80.77	81.84	192,400	81.84
Sep 14, 2012	84.74	85.00	84.14	84.41	79,200	84.41
Sep 13, 2012	84.20	84.20	83.22	83.64	41,900	83.64
Sep 12, 2012	83.21	83.50	82.95	83.17	33,800	83.17
Sep 11, 2012	82.60	82.86	82.50	82.86	10,200	82.86
Sep 10, 2012	82.25	82.70	82.12	82.54	27,700	82.54
Sep 7, 2012	81.68	82.40	81.02	82.38	24,100	82.38
Sep 6, 2012	81.96	82.68	81.20	81.20	21,500	81.20
Sep 5, 2012	82.01	82.02	81.28	81.53	22,100	81.53
Sep 4, 2012	83.28	83.28	82.12	82.17	11,000	82.17
Aug 31, 2012	81.93	82.69	81.42	82.54	12,600	82.54
Aug 30, 2012	81.36	81.46	80.85	81.22	24,300	81.22
Aug 29, 2012	81.14	81.14	80.67	81.11	26,300	81.11
Aug 28, 2012	80.75	81.18	80.74	81.10	16,400	81.10
Aug 27, 2012	81.04	81.22	80.35	80.85	57,300	80.85
Aug 24, 2012	82.46	82.95	81.41	81.55	37,400	81.55
Aug 23, 2012	83.50	83.66	82.41	82.60	24,100	82.60
Aug 22, 2012	82.07	82.93	82.07	82.81	65,800	82.81
Aug 21, 2012	82.92	83.15	82.41	82.43	36,500	82.43
Aug 20, 2012	82.24	82.24	81.35	81.82	40,600	81.82
Aug 17, 2012	82.22	82.34	81.40	81.96	33,100	81.96
Aug 16, 2012	82.41	82.95	81.88	82.41	58,300	82.41
Aug 15, 2012	80.88	82.64	80.82	82.40	58,400	82.40
Aug 14, 2012	80.78	80.84	80.34	80.84	26,200	80.84
Aug 13, 2012	81.04	81.25	80.13	80.41	45,600	80.41
Aug 10, 2012	79.62	80.36	79.39	80.36	25,700	80.36
Aug 9, 2012	79.81	80.61	79.81	80.56	20,300	80.56
Aug 8, 2012	79.78	80.28	79.28	79.47	49,500	79.47
Aug 7, 2012	78.56	79.87	78.52	79.39	36,100	79.39
Aug 6, 2012	76.96	78.00	76.85	77.95	40,800	77.95
Aug 3, 2012	76.55	77.57	76.55	77.33	69,400	77.33
Aug 2, 2012	74.71	75.74	74.67	75.28	60,000	75.28
Aug 1, 2012	75.15	75.87	74.83	74.99	57,300	74.99
Jul 31, 2012	75.26	75.26	74.00	74.03	48,600	74.03
Jul 30, 2012	75.49	75.60	75.26	75.26	10,400	75.26
* 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)