Historical Stock Prices

(ETF)
BNO 
$12.2
*  
0.13
1.08%
Get BNO Alerts
*Delayed - data as of Jun. 23, 2017  -  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-MAR-2017 TO 23-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/23/2017 12.1 12.22 12.0499 12.2 144,375
06/22/2017 12.1 12.22 12.07 12.07 691,917
06/21/2017 12.29 12.46 11.88 11.93 330,411
06/20/2017 12.28 12.32 12.17 12.29 110,695
06/19/2017 12.73 12.75 12.51 12.54 148,508
06/16/2017 12.66 12.67 12.59 12.65 73,378
06/15/2017 12.56 12.59 12.49 12.53 102,880
06/14/2017 12.94 13.03 12.5 12.56 338,197
06/13/2017 12.92 13.05 12.8 13.02 88,939
06/12/2017 13.07 13.1 12.89 12.9 127,832
06/09/2017 12.79 12.97 12.7599 12.9 129,063
06/08/2017 12.78 12.92 12.73 12.79 176,025
06/07/2017 13.24 13.32 12.84 12.87 338,083
06/06/2017 13.13 13.43 13.1299 13.4 145,148
06/05/2017 13.18 13.26 13.1147 13.22 70,901
06/02/2017 13.3 13.44 13.18 13.37 203,959
06/01/2017 13.56 13.74 13.43 13.43 163,855
05/31/2017 13.57 13.63 13.43 13.54 109,825
05/30/2017 13.83 14 13.8 13.94 135,785
05/26/2017 13.86 14.05 13.82 14.03 170,144
05/25/2017 14.39 14.46 13.72 13.77 475,623
05/24/2017 14.53 14.65 14.42 14.49 135,276
05/23/2017 14.48 14.55 14.43 14.55 82,483
05/22/2017 14.49 14.53 14.41 14.43 69,773
05/19/2017 14.29 14.395 14.27 14.36 114,134
05/18/2017 13.89 14.14 13.88 14.08 118,030
05/17/2017 13.98 14.11 13.89 13.99 335,545
05/16/2017 13.99 14.03 13.83 13.83 69,903
05/15/2017 14.05 14.05 13.88 13.93 166,761
05/12/2017 13.67 13.69 13.51 13.65 124,724
05/11/2017 13.66 13.72 13.56 13.61 1,316,747
05/10/2017 13.27 13.58 13.25 13.49 349,206
05/09/2017 13.18 13.2 13 13.09 203,233
05/08/2017 13.2 13.32 13.01 13.245 272,058
05/05/2017 12.99 13.31 12.99 13.22 1,231,972
05/04/2017 13.36 13.36 12.92 12.96 319,638
05/03/2017 13.59 13.68 13.47 13.6 238,766
05/02/2017 13.84 13.84 13.46 13.53 523,253
05/01/2017 13.85 13.86 13.75 13.81 153,869
04/28/2017 14.03 14.07 13.85 13.9 121,724
04/27/2017 13.79 13.99 13.7 13.96 198,801
04/26/2017 13.98 14.191 13.94 13.98 210,303
04/25/2017 13.98 14.17 13.91 14.16 313,362
04/24/2017 14.04 14.05 13.94 13.97 111,797
04/21/2017 14.32 14.32 13.97 14.05 151,512
04/20/2017 14.33 14.45 14.27 14.32 115,280
04/19/2017 14.9 14.9201 14.24 14.36 197,397
04/18/2017 14.89 15.0101 14.79 14.91 94,247
04/17/2017 15.08 15.11 14.97 14.99 22,018
04/13/2017 15.17 15.17 15.04 15.09 168,803
04/12/2017 15.26 15.28 15.03 15.0703 214,889
04/11/2017 15.13 15.23 15.03 15.17 220,269
04/10/2017 15.11 15.16 15.05 15.15 146,725
04/07/2017 14.91 14.99 14.88 14.94 107,387
04/06/2017 14.86 14.88 14.8 14.845 96,587
04/05/2017 14.85 14.905 14.63 14.65 135,330
04/04/2017 14.52 14.68 14.5 14.66 56,481
04/03/2017 14.5 14.5057 14.37 14.38 72,999
03/31/2017 14.34 14.56 14.34 14.52 63,364
03/30/2017 14.31 14.42 14.26 14.38 69,925
03/29/2017 13.97 14.24 13.97 14.2 186,054
03/28/2017 13.92 14.08 13.89 13.91 151,540
03/27/2017 13.65 13.8 13.6 13.8 60,188
03/24/2017 13.76 13.83 13.71 13.82 37,293
03/23/2017 13.73 13.77 13.67 13.72 17,004
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for BNO





Research Brokers before you trade

Want to trade FX?





Smart Portfolio