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

    United States Brent Oil ETF (BNO)

    -NYSEArca
    23.27 Dec 26, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 24, 201056.5756.5956.5756.596,00028.30
    Nov 23, 201055.7655.7655.7655.762,00027.88
    Nov 22, 201055.8855.8855.8855.8840027.94
    Nov 19, 201055.5355.5355.5355.53027.76
    Nov 18, 201055.5355.5355.5355.53027.76
    Nov 17, 201056.3656.6855.5355.535,00027.76
    Nov 16, 201058.2658.2658.2658.26029.13
    Nov 15, 201058.2658.2658.2658.261,80029.13
    Nov 12, 201058.8158.8157.5057.5126,00028.75
    Nov 11, 201059.3959.5659.3359.5660,60029.78
    Nov 10, 201059.4259.6659.4259.582,80029.79
    Nov 9, 201059.2559.3358.6958.699,00029.34
    Nov 8, 201058.8458.8458.8458.84029.42
    Nov 5, 201058.6658.8758.6458.844,20029.42
    Nov 4, 201058.7758.9258.7058.9210,60029.46
    Nov 3, 201056.9356.9356.9356.93028.47
    Nov 2, 201056.9356.9356.9356.93028.47
    Nov 1, 201056.9356.9356.9356.9340028.47
    Oct 29, 201055.5855.5855.5555.5510,00027.77
    Oct 28, 201055.8855.8855.8855.882,80027.94
    Oct 27, 201055.1755.1754.9655.035,80027.51
    Oct 26, 201055.8055.8055.8055.80027.90
    Oct 25, 201055.8055.8055.8055.804,00027.90
    Oct 22, 201054.7054.7054.7054.70027.35
    Oct 21, 201054.5754.7054.5754.705,00027.35
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.