Dow Down0.17% Nasdaq Down0.28%

United States Brent Oil ETF (BNO)

-NYSEArca
37.80 0.90(2.33%) Sep 30, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 14, 201051.8652.2951.7551.8224,00025.91
Jul 13, 201051.6551.9551.6551.896,80025.94
Jul 12, 201050.8250.8250.2450.6395,60025.32
Jul 9, 201051.2851.4350.6150.8698,20025.43
Jul 8, 201051.0751.0750.4050.8877,00025.44
Jul 7, 201049.4349.9549.4349.957,60024.98
Jul 6, 201048.6648.6648.6648.667,80024.33
Jul 2, 201048.7648.7648.7648.7660024.38
Jul 1, 201049.9449.9448.6249.086,60024.54
Jun 30, 201051.2051.5450.3750.9826,40025.49
Jun 29, 201051.2351.2350.8550.8512,40025.42
Jun 28, 201052.6152.6152.5052.6120,80026.31
Jun 25, 201052.1353.2852.1053.1592,20026.58
Jun 24, 201051.5751.9451.5751.7959,80025.90
Jun 23, 201052.3852.3851.5151.64119,80025.82
Jun 22, 201053.4053.7252.9052.9033,20026.45
Jun 21, 201053.9653.9652.9653.2838,40026.64
Jun 18, 201053.3053.3053.3053.304,00026.65
Jun 17, 201053.4953.6953.4053.4339,40026.72
Jun 16, 201052.5553.3752.5553.285,40026.64
Jun 15, 201052.2452.3552.2452.328,00026.16
Jun 14, 201051.9751.9851.2851.2821,20025.64
Jun 11, 201051.0751.1350.6251.1254,60025.56
Jun 10, 201051.4051.7551.2551.7521,60025.88
Jun 9, 201050.7651.0350.5850.6617,40025.33
Jun 8, 201049.3949.7049.1949.3865,40024.69
Jun 7, 201049.6049.9749.1349.5929,00024.80
Jun 4, 201050.4950.4949.3449.4012,00024.70
Jun 3, 201051.4351.8350.8451.6666,80025.83
Jun 2, 201050.9751.2350.6451.1826,80025.59
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.