Historical Stock Prices

(ETF)
BNO 
$18.69
*  
0.04
0.21%
Get BNO Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading BNO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 18.73 18.95 18.64 18.69 175,900
01/22/2015 18.84 18.9201 18.41 18.73 199,895
01/21/2015 18.77 19.01 18.53 18.75 212,856
01/20/2015 18.53 18.82 18.3406 18.49 349,912
01/16/2015 18.97 19.28 18.71 19.17 137,548
01/15/2015 19.39 19.4 18.4248 18.46 555,381
01/14/2015 18.32 19.25 18.05 19.07 531,607
01/13/2015 18.26 18.62 17.9582 18.52 368,706
01/12/2015 19.09 19.09 18.64 18.68 262,057
01/09/2015 19.8 19.9257 19.25 19.66 280,943
01/08/2015 19.85 20.14 19.55 20.01 321,464
01/07/2015 19.99 20.2699 19.68 19.97 179,509
01/06/2015 20.38 20.62 19.7879 19.92 228,547
01/05/2015 21.27 21.27 20.6038 20.7 215,776
01/02/2015 22 22.37 21.82 22.0199 103,301
12/31/2014 21.98 22.71 21.87 22.7 139,977
12/30/2014 22.56 22.8095 22.3 22.47 123,285
12/29/2014 23.51 23.51 22.45 22.65 189,609
12/26/2014 23.6 23.6 23.1501 23.27 78,272
12/24/2014 23.58 23.6 23.25 23.58 97,338
12/23/2014 23.59 24.31 23.55 24.11 210,720
12/22/2014 23.89 23.89 23.42 23.47 100,099
12/19/2014 23.8 24.52 23.45 24.31 70,136
12/18/2014 24.27 24.3 23.13 23.27 77,696
12/17/2014 23.41 24.65 23.25 23.76 80,480
12/16/2014 23.12 23.93 23.01 23.48 73,798
12/15/2014 24.52 24.54 23.6 23.68 65,143
12/12/2014 24.59 24.65 24.18 24.2007 59,458
12/11/2014 25.16 25.4899 24.97 24.98 39,494
12/10/2014 25.78 25.78 24.96 25.41 93,023
12/09/2014 25.94 26.29 25.84 26.27 102,547
12/08/2014 26.57 26.57 25.9899 26.05 64,638
12/05/2014 27.21 27.41 26.7901 27.08 33,543
12/04/2014 27.22 27.54 27.11 27.35 37,923
12/03/2014 27.94 28.0985 27.41 27.51 78,146
12/02/2014 28.3 28.35 27.7 27.88 52,479
12/01/2014 27.72 28.6834 27.71 28.61 78,059
11/28/2014 28.8 28.97 27.87 27.97 242,477
11/26/2014 30.55 30.82 30.48 30.5 17,902
11/25/2014 31.59 31.61 30.72 30.72 44,609
11/24/2014 31.49 31.69 31.26 31.33 42,875
11/21/2014 31.68 31.7 31.27 31.69 50,343
11/20/2014 31.01 31.21 30.88 31.18 43,636
11/19/2014 31.01 31.21 30.71 30.73 153,889
11/18/2014 30.96 31.03 30.79 30.86 57,457
11/17/2014 30.86 31.18 30.8172 31.15 45,602
11/14/2014 31.16 31.36 30.8899 31.34 183,936
11/13/2014 31.45 31.4715 30.5 30.64 61,199
11/12/2014 32.19 32.258 31.71 31.74 21,096
11/11/2014 32.51 32.51 32 32.2 43,327
11/10/2014 33.52 33.52 32.53 32.57 52,705
11/07/2014 33.07 33.19 32.9053 32.9053 39,522
11/06/2014 32.64 32.9 32.5464 32.8 26,838
11/05/2014 32.67 33.19 32.5901 33.0099 41,464
11/04/2014 32.96 32.98 32.61 32.72 49,053
11/03/2014 33.88 34.16 33.33 33.35 41,464
10/31/2014 33.58 34.104 33.51 34.07 37,798
10/30/2014 34.18 34.4357 33.98 34.07 28,479
10/29/2014 34.45 34.76 34.38 34.55 60,641
10/28/2014 33.85 34.08 33.701 34.03 22,116
10/27/2014 33.65 34.03 33.4902 33.81 36,360
10/24/2014 34.05 34.2427 33.81 34.17 31,553
10/23/2014 34.03 34.5 33.92 34.37 28,648
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?