Historical Stock Prices

(ETF)
BNO 
$23.27
*  
0.31
1.31%
Get BNO Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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
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?