Historical Stock Prices

(ETF)
BNO 
$43.83
*  
0.06
 negative 
0.14%
Get BNO Alerts
*Delayed - data as of Apr. 17, 2014 


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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
04/10/2014 43.0401 43.0401 42.95 42.95 2,982
04/09/2014 43.01 43.15 43.01 43.06 4,000
04/08/2014 42.45 43.05 42.28 43.05 10,160
04/07/2014 42.25 42.49 42.14 42.32 15,981
04/04/2014 42.59 42.72 42.55 42.61 21,408
04/03/2014 42.07 42.46 42.02 42.42 3,482
04/02/2014 41.75 41.89 41.69 41.78 33,579
04/01/2014 42.816 42.818 42.05 42.07 5,364
03/31/2014 43.269 43.269 42.821 43.05 14,901
03/28/2014 43.24 43.32 43.08 43.16 110,935
03/27/2014 42.96 43.05 42.94 43 5,288
03/26/2014 42.81 42.84 42.62 42.75 7,584
03/25/2014 42.77 42.86 42.65 42.68 8,270
03/24/2014 42.98 42.98 42.5601 42.5601 8,022
03/21/2014 42.83 43.04 42.73 42.74 11,273
03/20/2014 42.2501 42.5101 42.2501 42.5101 2,632
03/19/2014 42.37 42.46 42.3 42.32 2,809
03/18/2014 42.38 42.6301 42.38 42.6301 3,913
03/17/2014 42.8101 42.9014 42.47 42.47 20,985
03/14/2014 42.85 43.3 42.85 43.21 12,769
03/13/2014 42.95 42.95 42.6 42.78 63,019
03/12/2014 42.77 43.0101 42.77 42.9501 4,742
03/11/2014 43.02 43.19 42.96 43.08 14,499
03/10/2014 42.92 43.059 42.78 42.93 11,674
03/07/2014 43.1 43.42 43.09 43.29 19,789
03/06/2014 42.92 43.21 42.8012 43.17 22,779
03/05/2014 43.25 43.25 42.85 42.9 72,407
03/04/2014 43.63 43.63 43.4464 43.5 24,394
03/03/2014 44.39 44.52 44.09 44.18 96,930
02/28/2014 43.28 43.559 43.27 43.38 17,761
02/27/2014 43.28 43.47 43.23 43.4 220,770
02/26/2014 43.6099 43.7177 43.6099 43.7177 556
02/25/2014 43.76 43.77 43.6003 43.6003 2,014
02/24/2014 43.76 44.12 43.76 44.08 28,516
02/21/2014 43.9 43.9 43.7 43.71 8,824
02/20/2014 43.84 43.8701 43.82 43.83 1,641
02/19/2014 43.948 44.098 43.948 44.08 8,685
02/18/2014 43.7281 44.0538 43.69 43.98 7,415
02/14/2014 43.11 43.48 42.98 43.4 5,559
02/13/2014 43.1495 43.2501 43.13 43.25 11,790
02/12/2014 43.38 43.42 43.08 43.1 16,089
02/11/2014 43.15 43.19 43.05 43.05 19,061
02/10/2014 43.24 43.26 42.99 42.99 2,092
02/07/2014 42.68 43.334 42.68 43.3 13,566
02/06/2014 42.44 42.53 42.33 42.53 2,661
02/05/2014 41.98 42.081 41.96 42.081 858
02/04/2014 41.996 42.02 41.88 42 6,812
02/03/2014 41.86 42.23 41.77 42.07 31,175
01/31/2014 42.43 42.51 42.1377 42.16 3,170
01/30/2014 42.816 42.95 42.68 42.69 26,897
01/29/2014 42.44 42.74 42.4271 42.7 11,484
01/28/2014 42.56 42.6464 42.49 42.55 24,671
01/27/2014 42.51 42.51 42.29 42.47 34,135
01/24/2014 42.45 42.77 42.45 42.77 19,269
01/23/2014 42.72 42.77 42.56 42.76 93,309
01/22/2014 42.58 42.94 42.57 42.9 11,137
01/21/2014 42.72 42.76 42.25 42.2931 36,923
01/17/2014 42.13 42.34 42.07 42.1 12,165
01/16/2014 42.04 42.05 41.8212 41.83 2,889
01/15/2014 41.84 42.3 41.84 42.11 24,626
01/14/2014 41.96 41.96 41.76 41.7978 3,213
01/13/2014 42.15 42.22 41.86 41.86 15,567
01/10/2014 42.108 42.33 41.84 42.32 33,269
01/09/2014 42.55 42.55 41.8901 42.03 43,528
01/08/2014 42.2501 42.39 42.2501 42.38 8,150
01/07/2014 42.31 42.44 42.304 42.44 6,549
01/06/2014 42.43 42.43 42.2 42.38 13,171
01/03/2014 42.67 42.67 42.22 42.27 58,644
01/02/2014 43.23 43.34 42.55 42.58 31,472
12/31/2013 43.6714 44.54 43.6714 44.54 10,362
12/30/2013 44.07 44.11 43.89 43.92 24,103
12/27/2013 44.32 44.63 44.26 44.3 43,719
12/26/2013 44.2 44.3 44.14 44.3 9,969
12/24/2013 44.22 44.3 44.22 44.29 8,124
12/23/2013 44.2 44.21 44 44.04 19,904
12/20/2013 43.92 44.26 43.8799 44.18 26,179
12/19/2013 43.38 43.7198 43.38 43.56 6,615
12/18/2013 42.97 43.39 42.91 43.25 31,546
12/17/2013 42.97 43.03 42.8 42.84 128,236
12/16/2013 43.42 43.52 43.13 43.13 3,964
12/13/2013 42.6701 42.91 42.5701 42.8164 31,518
12/12/2013 43.05 43.13 42.84 42.8401 120,106
12/11/2013 43.02 43.33 42.99 43.33 4,646
12/10/2013 43.13 43.28 42.902 43.27 116,337
12/09/2013 43.75 43.75 43.105 43.12 126,278
12/06/2013 43.87 44.03 43.87 43.99 10,039
12/05/2013 43.92 44.11 43.7001 43.7999 15,788
12/04/2013 44.06 44.49 43.98 44.01 78,312
12/03/2013 44 44.412 44 44.34 10,781
12/02/2013 43.35 44.18 43.31 43.87 34,136
11/29/2013 43.65 43.86 43.5448 43.5448 6,278
11/27/2013 43.7 43.99 43.58 43.95 120,483
11/26/2013 43.85 43.89 43.531 43.67 51,831
11/25/2013 43.1 43.91 43.03 43.74 83,920
11/22/2013 43.63 43.83 43.28 43.75 38,065
11/21/2013 42.69 43.48 42.6802 43.47 49,063
11/20/2013 42.12 42.63 42.12 42.52 40,397
11/19/2013 42.65 42.72 42.15 42.19 23,645
11/18/2013 42.67 42.809 42.59 42.68 28,364
11/15/2013 42.68 42.82 42.601 42.72 34,428
11/14/2013 42.47 42.9799 42.47 42.71 452,327
11/13/2013 41.99 42.24 41.9495 42.14 451,074
11/12/2013 42.0301 42.1 41.48 41.71 49,453
11/11/2013 41.55 41.9048 41.55 41.9048 6,509
11/08/2013 40.92 41.43 40.89 41.35 48,520
11/07/2013 41.11 41.11 40.8402 40.858 65,280
11/06/2013 41.64 42.1 41.43 41.45 109,756
11/05/2013 41.83 41.83 41.5148 41.518 6,482
11/04/2013 41.56 41.87 41.56 41.8 28,583
11/01/2013 42.2599 42.2599 41.676 41.75 57,298
10/31/2013 42.9 43.01 42.8 42.89 48,620
10/30/2013 42.98 43.41 42.98 43.3 78,839
10/29/2013 42.96 43.04 42.77 42.77 5,633
10/28/2013 42.62 43.1073 42.62 43.0966 31,948
10/25/2013 42.1 42.24 41.95 42.19 17,527
10/24/2013 42.312 42.32 42.1 42.11 30,447
10/23/2013 43.06 43.1 42.28 42.29 226,701
10/22/2013 43.53 43.67 43.13 43.36 118,560
10/21/2013 43.35 43.35 43.08 43.3 10,084
10/18/2013 43.134 43.4 43.11 43.39 14,139
10/17/2013 43.23 43.35 42.93 42.93 2,546
10/16/2013 43.25 43.879 43.25 43.55 19,943
10/15/2013 43.08 43.251 42.98 43 9,390
10/14/2013 43.14 43.4177 43.11 43.3457 16,535
10/11/2013 43.58 43.58 43.32 43.55 4,365
10/10/2013 43.09 43.74 43.04 43.74 37,060
10/09/2013 42.53 42.79 42.36 42.7 10,811
10/08/2013 43.19 43.24 43.1474 43.1748 2,260
10/07/2013 42.31 42.88 42.31 42.88 3,469
10/04/2013 42.78 42.81 42.54 42.75 8,541
10/03/2013 42.74 42.77 42.43 42.49 10,266
10/02/2013 42.26 42.78 42.1452 42.662 11,402
10/01/2013 42.13 42.18 41.841 42.1099 3,754
09/30/2013 42.08 42.48 41.94 42.476 8,760
09/27/2013 42.41 42.87 42.28 42.32 45,532
09/26/2013 42.48 42.6499 42.48 42.5323 13,983
09/25/2013 42.78 42.83 42.22 42.22 15,669
09/24/2013 42.21 42.56 42.06 42.56 19,154
09/23/2013 42.36 42.4 42.19 42.3 45,918
09/20/2013 42.66 42.88 42.58 42.75 11,341
09/19/2013 43.03 43.05 42.4677 42.51 33,324
09/18/2013 42.31 43.37 42.2556 43.24 43,328
09/17/2013 42.55 42.59 42.114 42.169 77,566
09/16/2013 42.98 43.15 42.921 42.921 39,047
09/13/2013 43.42 43.75 43.31 43.75 19,419
09/12/2013 43.4 43.76 43.4 43.73 25,267
09/11/2013 43.24 43.3296 41.43 43.19 90,512
09/10/2013 42.9 43.15 42.87 43.04 65,451
09/09/2013 44.27 44.44 43.68 43.73 77,602
09/06/2013 44.61 44.9 44.6 44.72 99,665
09/05/2013 44.49 44.5 44.2 44.49 22,834
09/04/2013 44.18 44.519 44.1251 44.36 30,095
09/03/2013 44.19 44.6752 44.141 44.57 34,778
08/30/2013 44.25 44.47 43.86 44 47,942
08/29/2013 44.82 45.05 44 44.1 55,476
08/28/2013 44.55 44.9685 44.465 44.725 155,550
08/27/2013 43.725 44.09 43.605 44.03 55,882
08/26/2013 42.66 42.8155 42.66 42.8155 11,342
08/23/2013 42.555 42.865 42.465 42.8043 12,826
08/22/2013 42.255 42.405 42.2251 42.375 9,732
08/21/2013 42.355 42.415 42.245 42.34 15,370
08/20/2013 41.98 42.65 41.98 42.46 27,666
08/19/2013 42.705 42.765 42.25 42.3 18,900
08/16/2013 42.35 42.64 42.245 42.62 10,660
08/15/2013 42.285 42.355 42.05 42.22 336,522
08/14/2013 41.7285 42.0005 41.685 42 12,254
08/13/2013 41.68 41.905 41.68 41.7 4,000
08/12/2013 41.12 41.595 41.115 41.595 19,060
08/09/2013 40.715 41.255 40.715 41.19 161,098
08/08/2013 40.61 40.685 40.37 40.685 144,492
08/07/2013 40.975 41.15 40.9 40.9453 25,610
08/06/2013 41.435 41.45 41.15 41.33 54,818
08/05/2013 41.27 41.635 41.245 41.53 44,600
08/02/2013 41.59 41.6955 41.5 41.64 12,442
08/01/2013 41.62 41.86 41.62 41.86 124,090
07/31/2013 40.49 41.225 40.455 41.21 185,008
07/30/2013 41.0155 41.0155 40.77 40.855 93,800
07/29/2013 41.025 41.1426 40.865 41.135 19,188
07/26/2013 41.005 41.0218 40.824 40.9944 8,526
07/25/2013 40.944 41.255 40.905 41.225 12,800
07/24/2013 41.1 41.195 40.68 40.945 139,706
07/23/2013 41.47 41.5467 41.4 41.485 30,114
07/22/2013 41.5 41.505 41.18 41.37 78,290
07/19/2013 41.672 41.69 41.03 41.505 16,462
07/18/2013 41.585 41.615 41.53 41.56 42,086
07/17/2013 41.34 41.5851 41.34 41.527 18,800
07/16/2013 41.405 41.51 41.274 41.335 88,204
07/15/2013 41.18 41.43 41.18 41.37 117,758
07/12/2013 41.15 41.385 41.1 41.35 64,810
07/11/2013 41.185 41.2 40.665 40.885 166,678
07/10/2013 41.24 41.355 39.94 41.035 216,672
07/09/2013 40.73 40.9726 40.725 40.967 19,256
07/08/2013 40.695 40.913 40.615 40.6734 22,566
07/05/2013 40.45 40.965 40.425 40.875 16,942
07/03/2013 40.12 40.275 39.99 40.195 77,478
07/02/2013 39.375 39.6 39.36 39.49 122,418
07/01/2013 39.265 39.3605 39.025 39.17 18,322
06/28/2013 39.265 39.2755 38.835 38.835 12,902
06/27/2013 38.885 39.2755 38.885 39.0705 2,200
06/26/2013 38.665 38.69 38.195 38.6867 64,750
06/25/2013 38.705 38.705 38.485 38.52 34,110
06/24/2013 38.115 38.525 37.96 38.455 48,824
06/21/2013 38.735 38.745 38.1 38.375 63,618
06/20/2013 39.37 39.395 38.8 38.84 70,122
06/19/2013 40.47 40.55 40.205 40.28 20,482
06/18/2013 40.375 40.395 40.135 40.365 30,174
06/17/2013 40.41 40.4849 40.095 40.19 81,052
06/14/2013 40.425 40.6 40.23 40.29 78,124
06/13/2013 39.51 40 39.51 39.94 28,480
06/12/2013 39.545 39.63 39.385 39.425 7,626
06/11/2013 38.905 39.21 38.865 39.205 9,200
06/10/2013 39.69 39.69 39.485 39.485 9,260
06/07/2013 39.115 39.83 39.065 39.78 35,708
06/06/2013 39.16 39.43 39.16 39.31 41,826
06/05/2013 39.32 39.495 38.885 39.06 25,532
06/04/2013 38.695 39.265 38.545 39.255 75,000
06/03/2013 38.5 38.935 38.5 38.765 58,148
05/31/2013 38.48 38.56 38.05 38.05 222,492
05/30/2013 38.6185 39 38.505 38.745 73,880
05/29/2013 39.585 39.585 38.915 38.96 65,142
05/28/2013 39.735 39.76 39.645 39.645 4,910
05/24/2013 38.675 39.0153 38.6505 39.01 5,176
05/23/2013 38.44 38.995 38.3 38.995 50,896
05/22/2013 39.123 39.38 38.875 38.915 71,312
05/21/2013 39.705 39.71 39.365 39.46 47,372
05/20/2013 39.63 40.01 39.63 39.795 43,236
05/17/2013 39.8 39.8 39.505 39.585 42,600
05/16/2013 39.195 39.62 39.195 39.49 21,416
05/15/2013 38.61 39.375 38.375 39.375 44,936
05/14/2013 38.845 39.08 38.8 38.99 27,600
05/13/2013 39.015 39.285 38.855 38.97 35,740
05/10/2013 38.85 39.4168 38.565 39.345 47,500
05/09/2013 39.405 39.575 39.29 39.43 23,864
05/08/2013 39.475 39.67 39.305 39.48 64,954
05/07/2013 40.01 40.075 39.455 39.465 191,978
05/06/2013 39.437 39.97 39.4 39.89 56,440
05/03/2013 39.385 39.71 39.3 39.36 78,856
05/02/2013 38.06 38.95 38.06 38.93 75,252
05/01/2013 37.79 37.945 37.48 37.795 92,284
04/30/2013 39.16 39.21 38.45 38.51 47,824
04/29/2013 39.077 39.325 39.077 39.295 21,648
04/26/2013 39.03 39.113 38.875 39.015 17,678
04/25/2013 38.595 39.17 38.56 39.04 47,218
04/24/2013 38.15 38.625 38.13 38.575 67,924
04/23/2013 37.69 38.1 37.505 38.015 95,618
04/22/2013 37.955 38.1 37.58 38.09 48,374
04/19/2013 37.69 37.85 37.6032 37.648 13,578
04/18/2013 37.25 37.815 37.055 37.81 57,958
04/17/2013 37.49 37.5 36.88 37.005 94,924
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 your brokers before you trade


Want to trade FX?