• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    United States Brent Oil ETF (BNO)

    -NYSEArca
    23.27 Down 0.31(1.31%) Dec 26, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 20, 201054.2054.2054.2054.20027.10
    Oct 19, 201055.4155.4154.2054.206,20027.10
    Oct 18, 201056.3356.3356.3356.33028.17
    Oct 15, 201056.3356.3356.3356.33028.17
    Oct 14, 201056.3356.3356.3356.332,00028.17
    Oct 13, 201056.2456.2456.2456.24028.12
    Oct 12, 201056.2456.2456.2456.24028.12
    Oct 11, 201056.2456.2456.2456.24028.12
    Oct 8, 201055.8156.2455.8156.246,00028.12
    Oct 7, 201055.9555.9555.9355.935,60027.97
    Oct 6, 201056.8357.5456.8357.079,00028.53
    Oct 5, 201055.7055.7055.7055.70027.85
    Oct 4, 201055.7055.7055.7055.70027.85
    Oct 1, 201055.9855.9855.7055.7014,40027.85
    Sep 30, 201054.2254.2254.2254.22027.11
    Sep 29, 201054.1154.2254.0854.221,20027.11
    Sep 28, 201052.9852.9852.9852.98026.49
    Sep 27, 201052.9852.9852.9852.98026.49
    Sep 24, 201052.9852.9852.9852.98026.49
    Sep 23, 201052.9852.9852.9852.98026.49
    Sep 22, 201052.9852.9852.9852.98026.49
    Sep 21, 201053.3453.3452.9852.985,80026.49
    Sep 20, 201053.3353.3353.3353.3340026.67
    Sep 17, 201052.6752.6752.6752.67026.33
    Sep 16, 201053.3853.3852.5252.6735,20026.33
    Sep 15, 201053.0553.3553.0553.3442,20026.67
    Sep 14, 201053.2153.2153.1453.146,00026.57
    Sep 13, 201053.1153.1153.1153.112,00026.56
    Sep 10, 201052.1652.1652.1652.16026.08
    Sep 9, 201052.2952.2952.1652.1640026.08
    Sep 8, 201052.0052.0052.0052.00026.00
    Sep 7, 201051.6052.4351.6052.0014,00026.00
    Sep 3, 201052.0552.0650.9851.1931,00025.59
    Sep 2, 201050.8751.3450.8751.3445,60025.67
    Sep 1, 201051.5251.5851.2751.50109,60025.75
    Aug 31, 201051.5151.6850.2050.2070,60025.10
    Aug 30, 201051.4651.7451.3451.7456,00025.87
    Aug 27, 201050.6351.5750.5651.57181,80025.78
    Aug 26, 201050.7050.7050.7050.703,00025.35
    Aug 25, 201048.7149.5348.6849.5344,00024.76
    Aug 24, 201048.9348.9348.6848.6822,80024.34
    Aug 23, 201049.7849.7849.5849.5831,20024.79
    Aug 20, 201050.4050.4050.0650.1214,60025.06
    Aug 19, 201051.1951.1950.6850.8167,40025.41
    Aug 18, 201051.1251.7150.8551.68129,00025.84
    Aug 17, 201052.1152.2851.8951.8921,80025.94
    Aug 16, 201050.7750.8050.7150.8012,40025.40
    Aug 13, 201051.0051.1050.7351.1034,60025.55
    Aug 12, 201051.6651.8351.1651.1632,00025.58
    Aug 11, 201053.1053.1552.5052.5427,40026.27
    Aug 10, 201053.5853.9553.4953.9542,20026.98
    Aug 9, 201054.6754.8754.6754.779,40027.39
    Aug 6, 201054.7355.2854.0954.52108,60027.26
    Aug 5, 201055.3255.3255.3255.322,80027.66
    Aug 4, 201055.6955.6955.3755.596,00027.80
    Aug 3, 201054.6654.6654.6654.66027.33
    Aug 2, 201054.2754.7454.2754.6611,60027.33
    Jul 30, 201051.8552.9251.8552.925,20026.46
    Jul 29, 201051.9052.8451.9052.49155,40026.25
    Jul 28, 201051.4751.4751.3051.306,00025.65
    Jul 27, 201051.8651.8651.0851.55105,60025.77
    Jul 26, 201052.1952.5152.1952.4243,00026.21
    Jul 23, 201052.1152.5852.1052.5625,60026.28
    Jul 22, 201051.9752.6651.9352.61142,00026.31
    Jul 21, 201051.4251.4250.8851.1533,00025.58
    Jul 20, 201050.8651.7550.7651.5448,60025.77
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.