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

    United States Brent Oil ETF (BNO)

    -NYSEArca
    23.27 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*
    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.