Historical Stock Prices

(ETF)
BNO 
$22.02
*  
0.09
0.41%
Get BNO Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

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.
07/02/2015 22.27 22.49 21.9972 22.02 64,284
07/01/2015 22.36 22.38 21.99 22.11 78,214
06/30/2015 22.35 22.6701 22.35 22.57 70,305
06/29/2015 22.02 22.1799 21.9644 22.05 69,015
06/26/2015 22.31 22.58 22.253 22.48 34,775
06/25/2015 22.5 22.56 22.3299 22.48 95,038
06/24/2015 22.84 23.1 22.44 22.6 116,457
06/23/2015 22.37 23.0634 22.37 22.96 111,511
06/22/2015 22.28 22.59 22.11 22.52 80,120
06/19/2015 22.49 22.55 22.2 22.38 93,715
06/18/2015 22.88 22.94 22.72 22.79 97,840
06/17/2015 23.04 23.21 22.3 22.68 170,236
06/16/2015 22.75 22.8099 22.6172 22.72 65,343
06/15/2015 22.74 22.92 22.7 22.77 196,209
06/12/2015 23.17 23.28 22.94 22.96 103,981
06/11/2015 23.49 23.49 23.23 23.36 86,574
06/10/2015 23.7 23.77 23.41 23.57 147,326
06/09/2015 23.18 23.36 23.1301 23.2 207,454
06/08/2015 22.6 22.6699 22.455 22.58 74,510
06/05/2015 22.04 22.7915 21.96 22.74 134,121
06/04/2015 22.99 22.99 22.28 22.43 215,015
06/03/2015 23.44 23.46 22.87 22.98 362,043
06/02/2015 23.45 23.6887 23.3504 23.6 65,700
06/01/2015 23.47 23.67 23.169 23.4 53,958
05/29/2015 22.7 23.6999 22.7 23.55 259,656
05/28/2015 22.12 22.63 22.0741 22.5799 164,220
05/27/2015 22.6 22.82 22.31 22.42 225,334
05/26/2015 23.23 23.25 22.7847 22.98 180,610
05/22/2015 23.48 23.64 23.48 23.59 90,468
05/21/2015 23.69 24.05 23.65 23.94 183,206
05/20/2015 23.36 23.4 23.19 23.31 184,478
05/19/2015 23.46 23.4899 23.02 23.12 434,097
05/18/2015 23.87 24 23.75 23.89 89,047
05/15/2015 23.64 24.1 23.53 24.07 121,124
05/14/2015 24.24 24.3499 23.86 24.03 148,157
05/13/2015 24.37 24.6595 24.06 24.1 150,450
05/12/2015 23.75 24.305 23.75 24.1 191,605
05/11/2015 23.71 23.78 23.41 23.6 120,121
05/08/2015 23.76 23.95 23.42 23.84 252,277
05/07/2015 24.56 24.56 23.713 23.78 242,311
05/06/2015 25.1 25.297 24.53 24.58 205,461
05/05/2015 24.7 24.8899 24.5401 24.57 190,043
05/04/2015 24.18 24.23 24.031 24.22 104,938
05/01/2015 24.1 24.295 23.8801 24.28 68,717
04/30/2015 23.98 24.37 23.93 24.3 211,526
04/29/2015 23.67 24.26 23.63 23.86 235,449
04/28/2015 23.53 23.845 23.49 23.52 195,154
04/27/2015 23.8 23.8 23.48 23.54 139,746
04/24/2015 23.64 23.8 23.53 23.769 140,998
04/23/2015 23.23 23.85 23.21 23.6 242,111
04/22/2015 22.76 23.01 22.65 22.89 91,341
04/21/2015 22.99 23.11 22.48 22.6 524,852
04/20/2015 22.93 23.4184 22.93 23.11 232,027
04/17/2015 23.22 23.485 23.02 23.22 214,422
04/16/2015 22.8 23.6 22.675 23.26 289,652
04/15/2015 22.02 23.11 21.9412 22.87 501,956
04/14/2015 21.72 22 21.648 21.8 247,851
04/13/2015 21.83 21.87 21.34 21.54 107,996
04/10/2015 21.28 21.58 21.28 21.5 211,916
04/09/2015 21.07 21.53 20.99 21.0778 158,827
04/08/2015 21.67 21.67 20.65 20.87 270,239
04/07/2015 21.4 21.96 21.3 21.89 334,457
04/06/2015 21 21.63 20.7801 21.46 386,971
04/02/2015 20.66 20.8775 20.1 20.538 641,267
04/01/2015 20.68 21.39 20.56 21.12 159,751
03/31/2015 20.48 20.806 20.41 20.5 128,467
03/30/2015 20.93 21.0617 20.5201 20.93 189,298
03/27/2015 21.55 21.55 20.81 20.87 277,287
03/26/2015 21.58 22.1 21.4 21.95 718,856
03/25/2015 20.78 21.2101 20.59 20.89 176,104
03/24/2015 20.68 20.75 20.4 20.51 94,478
03/23/2015 20.61 20.895 20.41 20.77 171,121
03/20/2015 20.46 20.67 20.3586 20.47 83,536
03/19/2015 20.22 20.514 20.06 20.16 166,705
03/18/2015 19.61 21.09 19.6 21.07 150,744
03/17/2015 19.65 19.97 19.565 19.88 128,590
03/16/2015 20.08 20.22 19.566 20.11 373,405
03/13/2015 21.07 21.1 20.37 20.39 312,186
03/12/2015 21.75 21.8004 21.12 21.33 115,995
03/11/2015 21.26 21.64 21.04 21.64 465,417
03/10/2015 21.43 21.5599 21.082 21.23 324,622
03/09/2015 22.22 22.5158 21.94 22.01 229,366
03/06/2015 22.62 22.74 22.201 22.4 133,789
03/05/2015 22.89 22.94 22.5701 22.74 124,869
03/04/2015 22.81 22.8499 22.3698 22.69 282,966
03/03/2015 22.99 23.2234 22.65 22.94 270,886
03/02/2015 22.92 23.11 22.32 22.53 390,870
02/27/2015 23.06 23.6 22.9305 23.34 394,194
02/26/2015 22.93 23.24 22.44 22.8 291,221
02/25/2015 22.29 23.18 22.04 23.18 192,571
02/24/2015 22.55 22.6 22 22.06 107,116
02/23/2015 22.21 22.75 22.01 22.16 214,422
02/20/2015 22.81 22.85 22.55 22.6 83,278
02/19/2015 21.9 22.8778 21.8312 22.64 295,277
02/18/2015 23.05 23.251 22.5256 22.59 196,244
02/17/2015 23.04 23.65 22.7 23.39 368,141
02/13/2015 23.03 23.17 22.85 23.05 255,575
02/12/2015 21.68 22.54 21.6 22.27 203,519
02/11/2015 21.25 21.34 20.77 21.21 256,767
02/10/2015 22.37 22.39 21.56 21.84 220,380
02/09/2015 22.39 22.71 22.2101 22.28 251,733
02/06/2015 22.03 22.5356 21.87 22.17 354,849
02/05/2015 21.25 22.08 21.25 21.72 450,561
02/04/2015 21.62 21.62 20.55 21.01 396,555
02/03/2015 21.43 22.58 21.4294 22.07 513,946
02/02/2015 20.69 21.08 20.2 21.01 436,932
01/30/2015 19.32 20.31 18.8 20.03 233,911
01/29/2015 18.83 18.92 18.5601 18.84 127,270
01/28/2015 18.83 19.03 18.56 18.56 141,417
01/27/2015 18.5 19.13 18.43 18.88 150,943
01/26/2015 18.6 18.849 18.41 18.4599 164,063
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
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
07/29/2014 43.31 43.4799 43.27 43.4 18,975
07/28/2014 43.28 43.54 43.18 43.4 22,397
07/25/2014 43.18 43.7 43.13 43.67 28,054
07/24/2014 43.46 43.4944 43.13 43.25 18,348
07/23/2014 43.56 43.657 43.3401 43.62 13,749
07/22/2014 43.59 43.59 43.29 43.34 23,299
07/21/2014 43.22 43.47 43.152 43.4501 16,492
07/18/2014 43.6 43.6 43.16 43.2 25,709
07/17/2014 43.52 43.58 43.3001 43.5 21,125
07/16/2014 43.21 43.537 43.16 43.18 34,746
07/15/2014 42.95 43.154 42.64 43.03 79,357
07/14/2014 43.49 43.5873 43.26 43.46 72,404
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?