• FirefoxUpgrade to the new Firefox »
  •  Dow Up2.43% Nasdaq Up2.24%

    United States Brent Oil ETF (BNO)

    -NYSEArca
    23.27 Down 0.49(2.06%) Dec 18, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Jul 19, 201051.9551.9551.2351.235,60025.61
    Jul 16, 201050.8951.0850.6250.6240,80025.31
    Jul 15, 201051.9351.9350.8751.3015,80025.65
    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.