United States Brent Oil Fund, LP ETV Historical Stock Prices

(ETF)
BNO 
$43.3
*  
0.73
1.66%
Get BNO Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  43.69  43.706  43.2301  43.30 57,913
07/11/2014 43.7 43.706 43.2301 43.3 57,913
07/10/2014 43.7 44.14 43.676 44.03 71,425
07/09/2014 43.93 43.94 43.75 43.805 49,647
07/08/2014 44.38 44.38 43.9 44.07 46,774
07/07/2014 44.65 44.6799 44.37 44.4 26,069
07/03/2014 44.69 44.71 44.64 44.67 22,467
07/02/2014 45.01 45.179 44.73 44.76 38,660
07/01/2014 45.3101 45.4451 45.15 45.27 18,653
06/30/2014 45.49 45.515 45.28 45.37 53,024
06/27/2014 45.82 45.87 45.6301 45.66 15,982
06/26/2014 45.78 45.8399 45.603 45.65 31,023
06/25/2014 45.78 46.11 45.7 46.08 73,898
06/24/2014 45.96 46.3108 45.9101 46.15 43,782
06/23/2014 46.2 46.2 45.96 46.03 54,545
06/20/2014 46.37 46.45 46.24 46.2729 37,139
06/19/2014 46.31 46.68 46.26 46.45 78,791
06/18/2014 45.85 46.2399 45.79 46.15 51,163
06/17/2014 45.64 45.93 45.6 45.79 61,183
06/16/2014 45.42 45.72 45.407 45.6 57,654
06/13/2014 45.47 45.61 45.258 45.36 121,056
06/12/2014 45 45.5499 44.87 45.48 61,691
06/11/2014 44.13 44.232 44.12 44.2 13,801
06/10/2014 44.18 44.18 43.8 44.06 20,929
06/09/2014 43.94 44.1 43.94 44.05 25,429
06/06/2014 43.73 43.73 43.54 43.6336 7,394
06/05/2014 43.34 43.74 43.281 43.72 22,704
06/04/2014 43.87 43.89 43.4999 43.4999 10,130
06/03/2014 43.61 43.71 43.5103 43.71 24,140
06/02/2014 43.71 43.84 43.63 43.71 21,946
05/30/2014 43.99 44 43.845 43.93 27,060
05/29/2014 44.29 44.311 44.1013 44.18 21,455
05/28/2014 44.09 44.22 43.9401 44.0799 18,264
05/27/2014 44.12 44.2509 44.09 44.1753 34,294
05/23/2014 44.36 44.44 44.26 44.388 40,851
05/22/2014 44.47 44.52 44.21 44.3525 23,035
05/21/2014 44.21 44.4 44.1 44.3 29,204
05/20/2014 43.85 44.13 43.82 44.1 33,043
05/19/2014 44.13 44.22 43.9005 43.91 31,338
05/16/2014 43.99 44.15 43.94 44.07 17,340
05/15/2014 43.91 43.91 43.7285 43.79 19,409
05/14/2014 43.79 43.97 43.72 43.83 32,437
05/13/2014 43.39 43.64 43.27 43.62 35,711
05/12/2014 43.37 43.37 43.24 43.29 12,642
05/09/2014 43.261 43.2799 43.05 43.1 8,522
05/08/2014 43.01 43.18 42.97 43.171 12,996
05/07/2014 42.98 43.27 42.8 43.23 17,640
05/06/2014 43.12 43.12 42.7699 42.77 15,608
05/05/2014 43.09 43.09 42.792 42.988 72,415
05/02/2014 43.29 43.5225 43.17 43.38 38,515
05/01/2014 42.81 43.12 42.712 43.09 27,498
04/30/2014 43.17 43.27 43 43.25 27,253
04/29/2014 43.63 43.694 43.49 43.5 36,362
04/28/2014 43.67 43.67 43.13 43.29 57,556
04/25/2014 43.92 43.98 43.7 43.76 50,426
04/24/2014 43.97 44.19 43.8601 44.12 55,170
04/23/2014 43.76 43.7899 43.4329 43.62 73,043
04/22/2014 43.73 43.77 43.44 43.73 157,215
04/21/2014 43.79 44.04 43.7596 43.9599 314,790
04/17/2014 43.71 44.01 43.68 43.83 23,890
04/16/2014 44.05 44.09 43.77 43.77 45,468
04/15/2014 43.45 43.71 43.3635 43.71 29,390
04/14/2014 43.15 43.57 43.1101 43.54 26,375
04/11/2014 42.92 43.1 42.87 42.88 3,352
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?