BNO - United States Brent Oil Fund, LP

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201820.1420.4420.1120.3520.35104,500
Apr 19, 201820.5320.6120.2820.3220.3267,300
Apr 18, 201820.0920.3920.0220.3720.37135,700
Apr 17, 201819.5919.8019.5619.7419.7489,800
Apr 16, 201819.9119.9119.7019.7419.7493,100
Apr 13, 201819.9220.1019.8919.9919.99113,100
Apr 12, 201819.7819.9119.6219.8919.8969,900
Apr 11, 201819.7520.1619.6419.8619.86487,400
Apr 10, 201819.2619.6719.2619.6419.64153,900
Apr 09, 201818.7818.9718.7618.9218.9257,100
Apr 06, 201818.8718.9118.4618.5018.50156,700
Apr 05, 201818.8419.0118.7618.8818.8849,100
Apr 04, 201818.4618.8418.4318.8418.84324,300
Apr 03, 201818.7818.8618.6918.8018.8080,000
Apr 02, 201819.0119.0118.6518.7218.72107,400
Mar 29, 201818.9119.2218.8919.1419.14187,400
Mar 28, 201819.0119.1418.2419.0219.02150,200
Mar 27, 201819.3019.3218.9919.0319.0369,100
Mar 26, 201819.2019.2519.0719.1619.1663,600
Mar 23, 201819.0619.2819.0519.2619.26151,700
Mar 22, 201818.8318.9518.8018.8418.8448,300
Mar 21, 201818.7519.1518.7219.0919.0999,200
Mar 20, 201818.4818.6318.4318.4918.4989,000
Mar 19, 201818.2018.2217.9818.1818.1836,500
Mar 16, 201817.8918.2517.8518.1718.1770,400
Mar 15, 201817.9017.9617.8217.8917.8996,700
Mar 14, 201817.8017.9017.6317.8017.80120,000
Mar 13, 201817.8018.0517.6317.7517.7581,900
Mar 12, 201817.9117.9417.6617.8617.8648,200
Mar 09, 201817.7618.0317.7418.0218.0264,300
Mar 08, 201817.6917.6917.4517.5617.5646,200
Mar 07, 201817.9618.0517.5517.7517.75101,200
Mar 06, 201818.0618.1017.9618.0618.0652,700
Mar 05, 201817.6618.1017.6318.0118.01125,800
Mar 02, 201817.4217.7417.3717.7417.74223,400
Mar 01, 201817.5617.6717.3817.6717.67111,900
Feb 28, 201818.3218.3517.7417.7517.75121,200
Feb 27, 201818.4918.5118.2218.2618.2687,200
Feb 26, 201818.3718.5818.3018.5218.52146,100
Feb 23, 201818.1718.4418.1618.4218.42101,700
Feb 22, 201817.9218.2217.8718.1218.12155,600
Feb 21, 201817.7617.9217.7517.7717.7736,700
Feb 20, 201817.8318.0117.7917.8317.8366,000
Feb 16, 201817.5817.8217.5717.7617.7694,300
Feb 15, 201817.4317.6717.2717.6417.6462,900
Feb 14, 201817.0117.6616.9717.6017.60240,100
Feb 13, 201817.0017.1916.9117.1817.1846,000
Feb 12, 201817.3017.4517.1217.1517.1577,400
Feb 09, 201817.5317.5416.9417.1717.17383,100
Feb 08, 201817.8717.9117.5317.5317.53193,600
Feb 07, 201818.4418.5217.8317.9017.90345,700
Feb 06, 201818.2318.4618.2218.3018.30108,100
Feb 05, 201818.5818.7018.3918.4118.4189,800
Feb 02, 201818.8518.8818.6018.7018.7075,000
Feb 01, 201819.0019.1318.8619.1019.10146,300
Jan 31, 201818.7118.8618.6018.8418.84194,600
Jan 30, 201818.8018.8018.6118.7018.70115,800
Jan 29, 201818.9819.0018.8118.8918.8993,500
Jan 26, 201819.0719.2619.0619.1519.15234,600
Jan 25, 201819.2919.3019.0319.0619.0656,000
Jan 24, 201818.9719.2618.9319.2419.2459,100
Jan 23, 201818.9419.0818.9219.0719.0758,300
Jan 22, 201818.6718.8918.6318.8218.82169,800
Jan 19, 201818.6718.7718.6218.7118.7181,200
Jan 18, 201818.7818.8918.7218.8118.81155,400
Jan 17, 201818.7618.9218.7318.8318.83293,100
Jan 16, 201818.9018.9718.7518.8418.84523,800
Jan 12, 201818.7919.0118.7218.9718.97147,300
Jan 11, 201818.8119.0418.8018.8118.81499,400
Jan 10, 201818.7918.8218.7118.7918.79175,500
Jan 09, 201818.4918.7818.4318.7018.70233,300
Jan 08, 201818.4218.4618.3518.4618.46164,700
Jan 05, 201818.3618.4518.3118.4218.42104,800
Jan 04, 201818.4418.5218.3918.4818.48221,100
Jan 03, 201818.2318.4618.2318.4518.45288,400
Jan 02, 201818.1718.1818.0218.1018.10210,600
Dec 29, 201718.0518.2018.0218.1018.10160,700
Dec 28, 201717.9518.0117.8818.0018.00422,100
Dec 27, 201717.9317.9917.8617.9217.92111,000
Dec 26, 201717.6518.0817.6418.0018.00264,000
Dec 22, 201717.4117.6017.4117.5617.5679,100
Dec 21, 201717.3617.5217.3417.4817.4892,600
Dec 20, 201717.3117.4317.2417.4217.42127,000
Dec 19, 201717.1717.2317.1317.2317.2361,300
Dec 18, 201717.1217.2017.0217.0717.0785,400
Dec 15, 201717.1517.1517.0117.0417.0497,200
Dec 14, 201716.7517.1016.7517.0917.0997,300
Dec 13, 201717.1117.1216.8216.8516.85148,000
Dec 12, 201717.5217.5217.0117.1417.14408,400
Dec 11, 201717.2317.5017.1817.4317.43386,800
Dec 08, 201717.0717.1416.9317.1017.10171,000
Dec 07, 201716.6316.7716.6216.7316.73203,800
Dec 06, 201716.8216.8216.4816.5116.51210,800
Dec 05, 201716.8617.0116.8416.9716.97173,400
Dec 04, 201716.9716.9816.8116.8316.8397,000
Dec 01, 201717.1117.3317.0917.1817.18295,600
Nov 30, 201717.0417.0716.7616.8816.88545,100
Nov 29, 201717.0017.1316.7016.8816.88215,300
Nov 28, 201716.9717.0716.9417.0317.03115,000
Nov 27, 201717.0917.1216.9117.0717.07131,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...