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

Dow

0.00% Nasdaq

0.06%

United States Brent Oil (BNO)

-NYSEArca

80.94 0.21(0.26%) 9:40AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 19, 2010	51.95	51.95	51.23	51.23	2,800	51.23
Jul 16, 2010	50.89	51.08	50.62	50.62	20,500	50.62
Jul 15, 2010	51.93	51.93	50.87	51.30	8,000	51.30
Jul 13, 2010	51.65	51.95	51.65	51.89	3,500	51.89
Jul 12, 2010	50.82	50.82	50.24	50.63	47,900	50.63
Jul 9, 2010	51.28	51.43	50.61	50.86	49,100	50.86
Jul 8, 2010	51.07	51.07	50.40	50.88	38,500	50.88
Jul 7, 2010	49.43	49.95	49.43	49.95	3,800	49.95
Jul 6, 2010	48.66	48.66	48.66	48.66	3,900	48.66
Jul 2, 2010	48.76	48.76	48.76	48.76	300	48.76
Jul 1, 2010	49.94	49.94	48.62	49.08	3,300	49.08
Jun 30, 2010	51.20	51.54	50.37	50.98	13,200	50.98
Jun 29, 2010	51.23	51.23	50.85	50.85	6,200	50.85
Jun 28, 2010	52.61	52.61	52.50	52.61	10,400	52.61
Jun 25, 2010	52.13	53.28	52.10	53.15	46,100	53.15
Jun 24, 2010	51.57	51.94	51.57	51.79	29,900	51.79
Jun 23, 2010	52.38	52.38	51.51	51.64	59,900	51.64
Jun 22, 2010	53.40	53.72	52.90	52.90	16,600	52.90
Jun 21, 2010	53.96	53.96	52.96	53.28	19,200	53.28
Jun 18, 2010	53.30	53.30	53.30	53.30	2,000	53.30
Jun 17, 2010	53.49	53.69	53.40	53.43	19,700	53.43
Jun 16, 2010	52.55	53.37	52.55	53.28	2,700	53.28
Jun 15, 2010	52.24	52.35	52.24	52.32	4,000	52.32
Jun 14, 2010	51.97	51.98	51.28	51.28	10,600	51.28
Jun 11, 2010	51.07	51.13	50.62	51.12	27,300	51.12
Jun 10, 2010	51.40	51.75	51.25	51.75	10,800	51.75
Jun 9, 2010	50.76	51.03	50.58	50.66	8,700	50.66
Jun 8, 2010	49.39	49.70	49.19	49.38	32,700	49.38
Jun 7, 2010	49.60	49.97	49.13	49.59	14,500	49.59
Jun 4, 2010	50.49	50.49	49.34	49.40	6,000	49.40
Jun 3, 2010	51.43	51.83	50.84	51.66	33,400	51.66
Jun 2, 2010	50.97	51.23	50.64	51.18	13,400	51.18
* 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)