United States Brent Oil Fund, LP ETV Historical Stock Prices

(ETF)
BNO 
$34.07
*  
0.48
1.39%
Get BNO Alerts
*Delayed - data as of Oct. 30, 2014  -  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 for next time

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

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  34.19  34.4357  33.98  34.07 28,479
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
10/22/2014 34.42 34.45 33.48 33.5319 93,724
10/21/2014 34.09 34.1745 33.81 34.17 45,344
10/20/2014 33.93 33.98 33.43 33.7801 14,750
10/17/2014 34.19 34.38 33.93 34.17 205,020
10/16/2014 33.08 34.7699 33.061 33.93 75,926
10/15/2014 33.76 34.04 33.219 33.31 35,521
10/14/2014 34.68 34.699 33.5901 33.76 40,173
10/13/2014 35.3 35.352 35.0692 35.12 32,389
10/10/2014 35.65 35.92 35.31 35.75 15,877
10/09/2014 36.17 36.21 35.4301 35.62 24,080
10/08/2014 36.29 36.52 36.08 36.4799 41,253
10/07/2014 36.64 36.7 36.5199 36.64 9,460
10/06/2014 36.7 37.0901 36.3301 37.02 29,141
10/03/2014 36.82 36.92 36.5 36.7 38,833
10/02/2014 36.88 37.4 36.64 37.28 62,104
10/01/2014 37.8 38.26 37.4831 37.5599 48,892
09/30/2014 38.63 38.6399 37.57 37.8 71,495
09/29/2014 38.44 38.75 38.44 38.702 9,807
09/26/2014 38.62 38.67 38.5 38.66 16,550
09/25/2014 38.65 38.71 38.35 38.71 18,392
09/24/2014 38.41 38.74 38.098 38.71 64,631
09/23/2014 38.52 38.67 38.4999 38.61 12,312
09/22/2014 38.88 38.94 38.43 38.64 43,675
09/19/2014 38.93 39.203 38.93 39.18 18,446
09/18/2014 39.41 39.41 38.83 38.93 34,667
09/17/2014 39.52 39.6277 39.25 39.38 33,655
09/16/2014 39.21 39.6 39.21 39.41 54,506
09/15/2014 38.86 39.19 38.86 39.03 43,257
09/12/2014 39.26 39.28 38.92 38.96 56,862
09/11/2014 39.07 39.5468 38.99 39.42 145,364
09/10/2014 39.65 39.6599 39.21 39.43 440,804
09/09/2014 40.08 40.12 39.81 39.9 48,759
09/08/2014 39.95 40.2699 39.91 40.24 31,465
09/05/2014 40.77 40.81 40.279 40.47 25,321
09/04/2014 41.07 41.15 40.742 40.83 15,552
09/03/2014 40.82 41.33 40.7938 41.04 11,401
09/02/2014 40.86 40.908 40.21 40.3 38,553
08/29/2014 41.27 41.4 41.1999 41.3399 8,407
08/28/2014 41.29 41.29 41.019 41.1299 17,125
08/27/2014 41.19 41.26 40.9602 41.15 27,242
08/26/2014 41.24 41.44 41.052 41.09 25,137
08/25/2014 41.01 41.2 40.91 41.19 20,191
08/22/2014 41.08 41.21 40.971 41.02 10,856
08/21/2014 40.83 41.206 40.7701 41.18 16,451
08/20/2014 40.93 41.04 40.776 41.02 22,384
08/19/2014 40.69 40.83 40.53 40.75 33,375
08/18/2014 40.78 40.81 40.54 40.81 22,778
08/15/2014 41.16 41.59 41.03 41.34 22,709
08/14/2014 41.65 41.65 40.891 41.02 69,118
08/13/2014 41.76 42.16 41.6 42.04 22,908
08/12/2014 41.82 41.98 41.5001 41.62 42,803
08/11/2014 42.34 42.5201 42.18 42.18 7,735
08/08/2014 42.652 42.652 42.235 42.3 11,753
08/07/2014 42.35 42.69 42.29 42.64 16,210
08/06/2014 42.32 42.4799 42.24 42.25 17,139
08/05/2014 42.37 42.43 41.9901 42.26 32,076
08/04/2014 42.19 42.619 42.19 42.52 19,605
08/01/2014 42.49 42.52 42.12 42.21 48,957
07/31/2014 42.91 42.9401 42.5501 42.6999 22,574
07/30/2014 43.43 43.464 42.69 42.81 34,658
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?