Home > Quotes > BNO > Historical Prices

United States Brent Oil Fund, LP ETV Historical Stock Prices

(ETF)
BNO 
$80.56
*  
0.17
  negative  
0.21%
Get BNO Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
View:    BNO After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  80.90  81.10  80.41  80.56 10,241
06/18/2013 80.75 80.79 80.27 80.73 15,087
06/17/2013 80.82 80.9699 80.19 80.38 40,526
06/14/2013 80.85 81.2 80.46 80.58 39,062
06/13/2013 79.02 80 79.02 79.88 14,240
06/12/2013 79.09 79.26 78.77 78.85 3,813
06/11/2013 77.81 78.42 77.73 78.41 4,600
06/10/2013 79.38 79.38 78.97 78.97 4,630
06/07/2013 78.23 79.66 78.13 79.56 17,854
06/06/2013 78.32 78.86 78.32 78.6199 20,913
06/05/2013 78.64 78.99 77.77 78.12 12,766
06/04/2013 77.39 78.53 77.09 78.51 37,500
06/03/2013 77 77.87 77 77.53 29,074
05/31/2013 76.96 77.12 76.1 76.1 111,246
05/30/2013 77.237 78 77.01 77.49 36,940
05/29/2013 79.17 79.17 77.83 77.92 32,571
05/28/2013 79.47 79.52 79.2901 79.2901 2,455
05/24/2013 77.35 78.0307 77.301 78.02 2,588
05/23/2013 76.88 77.99 76.6 77.99 25,448
05/22/2013 78.246 78.76 77.75 77.83 35,656
05/21/2013 79.41 79.42 78.73 78.92 23,686
05/20/2013 79.26 80.02 79.26 79.59 21,618
05/17/2013 79.6 79.6 79.01 79.17 21,300
05/16/2013 78.39 79.2401 78.39 78.98 10,708
05/15/2013 77.22 78.75 76.75 78.75 22,468
05/14/2013 77.69 78.16 77.6 77.98 13,800
05/13/2013 78.03 78.57 77.71 77.94 17,870
05/10/2013 77.7 78.8336 77.13 78.69 23,750
05/09/2013 78.81 79.15 78.58 78.86 11,932
05/08/2013 78.95 79.34 78.61 78.96 32,477
05/07/2013 80.02 80.15 78.91 78.93 95,989
05/06/2013 78.874 79.94 78.8 79.78 28,220
05/03/2013 78.77 79.42 78.6 78.72 39,428
05/02/2013 76.12 77.9 76.12 77.86 37,626
05/01/2013 75.58 75.89 74.96 75.59 46,142
04/30/2013 78.32 78.42 76.9 77.02 23,912
04/29/2013 78.154 78.65 78.154 78.59 10,824
04/26/2013 78.06 78.226 77.75 78.03 8,839
04/25/2013 77.19 78.34 77.12 78.08 23,609
04/24/2013 76.3 77.25 76.26 77.15 33,962
04/23/2013 75.38 76.2 75.01 76.03 47,809
04/22/2013 75.91 76.2 75.16 76.18 24,187
04/19/2013 75.38 75.7 75.2064 75.296 6,789
04/18/2013 74.5 75.63 74.11 75.62 28,979
04/17/2013 74.98 75 73.76 74.01 47,462
04/16/2013 75.62 75.84 74.91 75.8 35,902
04/15/2013 76.62 76.75 75.57 75.73 93,085
04/12/2013 77.54 78.07 76.71 77.96 44,602
04/11/2013 79.81 79.87 78.87 79.1 32,786
04/10/2013 80.33 80.35 79.78 80.13 24,827
04/09/2013 79.4 80.571 79.19 80.45 30,127
04/08/2013 79.46 79.62 78.58 79.6 37,224
04/05/2013 79.676 79.676 78.598 79.17 48,679
04/04/2013 80.68 81.01 79.77 80.58 58,822
04/03/2013 83.167 83.23 80.88 81.05 51,793
04/02/2013 83.66 83.99 83.4928 83.51 96,934
04/01/2013 83.01 84.2 83 83.91 47,176
03/28/2013 82.65 83.25 82.61 83.17 13,871
03/27/2013 82.65 83.07 82.5848 83.05 16,109
03/26/2013 82 82.75 81.7601 82.6763 47,921
03/25/2013 82.07 82.51 81.22 81.68 102,072
03/22/2013 81.4 81.57 80.99 81.47 123,371
03/21/2013 81.806 81.82 81.179 81.19 25,520
03/20/2013 81.94 82.371 81.58 82.22 37,957
03/19/2013 82.43 82.51 81.2 81.36 24,982
03/18/2013 81.84 82.92 81.82 82.76 32,168
03/15/2013 83.36 83.5 83.0635 83.28 33,957
03/14/2013 82.32 82.64 82.26 82.64 57,328
03/13/2013 82.654 82.76 81.55 81.89 23,098
03/12/2013 83.5 83.7 82.57 82.69 120,026
03/11/2013 82.93 83.23 82.59 82.91 32,200
03/08/2013 82.83 83.5399 82.75 83.31 65,162
03/07/2013 83.09 83.71 83.06 83.45 31,137
03/06/2013 83.4999 83.4999 83.04 83.34 25,282
03/05/2013 83.08 84.02 83.0185 83.83 103,741
03/04/2013 82.77 82.94 82.26 82.66 59,576
03/01/2013 82.625 83.07 82.48 82.99 52,905
02/28/2013 84.2601 84.3699 83.18 83.46 34,322
02/27/2013 84.56 84.84 83.91 84.06 45,955
02/26/2013 85.52 85.77 84.41 84.59 44,146
02/25/2013 86.44 86.53 85.32 85.32 61,944
02/22/2013 85.81 85.87 85.33 85.74 29,909
02/21/2013 85.41 85.74 85.07 85.34 45,311
02/20/2013 87.75 87.78 86.08 86.43 134,895
02/19/2013 87.67 88.23 87.58 88.01 36,678
02/15/2013 87.6 88.53 87.46 88.51 80,915
02/14/2013 88.3 88.6966 88.3 88.66 12,862
02/13/2013 88.57 88.69 88.23 88.58 116,468
02/12/2013 88.34 88.4 87.9 88.37 6,740
02/11/2013 87.88 88.16 87.63 88.03 41,707
02/08/2013 88.3 88.71 88.27 88.41 24,544
02/07/2013 87.51 87.7 86.98 87.39 15,562
02/06/2013 86.43 87.2 86.3 87.1 36,997
02/05/2013 86.9 87.252 86.72 86.82 55,455
02/04/2013 86.33 86.57 85.98 86.06 27,882
02/01/2013 86.46 87.16 86.34 86.9 28,424
01/31/2013 85.32 86.1668 85.3 86.15 26,602
01/30/2013 85.36 85.73 85.15 85.73 36,713
01/29/2013 84.51 85.17 84.34 85.06 31,415
01/28/2013 84.65 84.65 84.02 84.5 11,686
01/25/2013 84.76 84.76 84.26 84.46 51,957
01/24/2013 83.93 84.64 83.88 84.37 48,489
01/23/2013 83.66 84.28 83.66 84.1 26,618
01/22/2013 83.48 83.9 83.1 83.75 136,295
01/18/2013 82.81 83.41 82.607 83.4 33,808
01/17/2013 82.45 82.89 82.1 82.75 34,688
01/16/2013 81.66 82.2 81.5199 81.814 38,396
01/15/2013 82.52 82.53 81.68 81.77 53,711
01/14/2013 82.16 82.79 81.63 82.64 38,261
01/11/2013 81.67 81.86 81.16 81.82 21,227
01/10/2013 83.35 83.399 82.634 82.66 62,777
01/09/2013 82.51 82.63 82.22 82.52 18,800
01/08/2013 82.7654 82.85 82.4 82.84 32,571
01/07/2013 81.66 82.3886 81.66 82.3886 7,197
01/04/2013 82.1 82.67 81.7552 82.09 8,034
01/03/2013 82.64 82.849 82.44 82.44 19,885
01/02/2013 83.1 83.15 82.47 82.85 67,073
12/31/2012 80.83 82.07 80.83 82.07 34,789
12/28/2012 81.69 81.69 81.12 81.6599 21,187
12/27/2012 81.87 82.05 81.37 81.98 29,682
12/26/2012 81.5 82.15 81.47 82.12 45,727
12/24/2012 79.75 80.21 79.75 80.21 2,801
12/21/2012 80.53 80.646 80.18 80.52 28,329
12/20/2012 81.2 81.65 80.97 81.23 20,784
12/19/2012 80.88 81.49 80.6201 81.31 21,584
12/18/2012 79.6801 80.39 79.6801 80.39 24,957
12/17/2012 79.5 79.85 79.5 79.66 28,335
12/14/2012 79.17 79.89 79.16 79.8001 29,861
12/13/2012 79.18 79.42 78.55 78.77 31,194
12/12/2012 79.97 80.21 79.32 79.73 105,565
12/11/2012 78.587 78.89 78.41 78.856 4,865
12/10/2012 78.79 78.84 78.36 78.36 7,200
12/07/2012 78.67 78.76 78.15 78.44 19,196
12/06/2012 78.78 78.97 78.1799 78.31 30,495
12/05/2012 80.48 80.48 79.49 79.52 25,900
12/04/2012 80.14 80.41 80.02 80.28 28,400
12/03/2012 82.03 82.09 81.03 81.11 41,990
11/30/2012 81.12 81.47 80.97 81.36 11,139
11/29/2012 81.27 81.39 80.76 80.9 19,924
11/28/2012 79.51 80.29 79.15 80.27 30,986
11/27/2012 81.0156 81.0156 80.12 80.43 9,351
11/26/2012 81.07 81.24 80.95 81.0701 21,028
11/23/2012 81.01 81.65 81.01 81.53 46,339
11/21/2012 81.15 81.36 80.26 81.22 71,753
11/20/2012 81.32 81.69 79.8403 80.55 36,355
11/19/2012 81.18 82.09 81.0701 81.79 83,582
11/16/2012 79.67 79.94 79.0369 79.94 75,454
11/15/2012 79.94 80.2 78.59 78.99 49,699
11/14/2012 78.73 79.95 78.73 79.47 19,304
11/13/2012 78.21 78.92 78.08 78.43 43,766
11/12/2012 79.63 79.99 79.06 79.1001 7,043
11/09/2012 77.7 79.55 77.66 79.49 29,471
11/08/2012 77.61 78.12 77.24 77.7 9,311
11/07/2012 79.48 79.48 77.49 77.53 72,932
11/06/2012 79.32 80.84 79.0252 80.66 29,957
11/05/2012 76.576 78.55 76.576 78.47 22,559
11/02/2012 78.91 78.93 76.75 76.91 24,408
11/01/2012 78.67 79.1 78.47 78.62 39,648
10/31/2012 79.45 79.69 78.84 78.87 21,955
10/26/2012 79.18 79.6983 78.9717 79.69 48,428
10/25/2012 79.25 79.25 78.45 78.94 24,885
10/24/2012 78.85 79.27 77.39 78.34 48,794
10/23/2012 78.83 78.83 78.06 78.58 24,598
10/22/2012 80.36 80.68 79.3705 79.8 24,579
10/19/2012 82.03 82.04 80 80.06 53,395
10/18/2012 81.43 82.14 81.2701 81.71 30,356
10/17/2012 82.71 82.75 82.09 82.21 18,228
10/16/2012 82.75 83.05 82.64 82.76 32,361
10/15/2012 82.6 83.19 81.86 83.12 18,578
10/12/2012 82.8 83.16 82.19 82.7035 23,903
10/11/2012 83.17 83.56 82.93 83.56 21,159
10/10/2012 82.48 83.2 82.28 82.32 26,530
10/09/2012 81.55 82.6 81.55 82.33 38,510
10/08/2012 80.79 81.05 80.5 80.88 19,281
10/05/2012 81.12 81.12 79.86 80.74 41,301
10/04/2012 79.12 81.33 78.89 81.158 58,891
10/03/2012 79.24 79.41 77.79 78 90,215
10/02/2012 80.94 81.13 80.43 80.43 22,011
10/01/2012 81.4 81.78 80.65 80.98 47,949
09/28/2012 81.27 81.3284 80.63 81.01 45,646
09/27/2012 80.8 81.25 80.48 81.12 60,220
09/26/2012 79.11 79.32 78.44 79.3 52,323
09/25/2012 79.95 80.41 79.36 79.53 60,605
09/24/2012 79.42 79.5899 78.59 79.28 39,278
09/21/2012 80.17 80.65 80 80.58 22,653
09/20/2012 78.51 79.83 78.44 79.82 71,000
09/19/2012 79.63 79.66 77.64 78.01 165,699
09/18/2012 82.19 82.26 80.6824 80.94 86,369
09/17/2012 84 84.249 80.77 81.84 193,394
09/14/2012 84.74 85 84.14 84.4099 79,163
09/13/2012 84.2 84.2 83.22 83.64 41,894
09/12/2012 83.21 83.5 82.95 83.17 33,733
09/11/2012 82.6 82.86 82.5 82.86 10,150
09/10/2012 82.25 82.704 82.12 82.54 27,615
09/07/2012 81.68 82.4 81.024 82.38 24,096
09/06/2012 81.96 82.6799 81.2017 81.2017 21,451
09/05/2012 82.01 82.02 81.28 81.53 22,055
09/04/2012 83.28 83.28 82.12 82.17 10,956
08/31/2012 81.925 82.6883 81.42 82.54 12,573
08/30/2012 81.36 81.4629 80.85 81.22 24,263
08/29/2012 81.14 81.14 80.67 81.11 26,254
08/28/2012 80.75 81.1839 80.742 81.095 16,372
08/27/2012 81.04 81.22 80.35 80.85 57,274
08/24/2012 82.4599 82.947 81.4101 81.55 37,356
08/23/2012 83.5 83.659 82.41 82.6 24,035
08/22/2012 82.07 82.9248 82.07 82.81 65,730
08/21/2012 82.924 83.15 82.41 82.43 36,412
08/20/2012 82.24 82.24 81.35 81.82 40,592
08/17/2012 82.2201 82.34 81.4 81.9608 33,086
08/16/2012 82.41 82.948 81.88 82.41 58,230
08/15/2012 80.88 82.64 80.82 82.4 58,329
08/14/2012 80.78 80.84 80.34 80.84 26,184
08/13/2012 81.04 81.25 80.13 80.41 45,538
08/10/2012 79.62 80.36 79.39 80.36 25,627
08/09/2012 79.81 80.607 79.81 80.56 20,223
08/08/2012 79.78 80.28 79.28 79.47 49,470
08/07/2012 78.56 79.8695 78.52 79.39 36,074
08/06/2012 76.96 77.997 76.85 77.95 40,799
08/03/2012 76.55 77.57 76.55 77.33 69,324
08/02/2012 74.71 75.74 74.67 75.28 59,988
08/01/2012 75.15 75.87 74.83 74.99 57,272
07/31/2012 75.2599 75.2599 74 74.03 48,538
07/30/2012 75.49 75.6 75.26 75.26 10,400
07/27/2012 75.25 75.71 75.08 75.6001 38,542
07/26/2012 75.09 75.2299 74.54 74.92 23,769
07/25/2012 73.554 74.29 72.68 74.15 43,665
07/24/2012 73.81 73.81 73.33 73.74 9,343
07/23/2012 73.23 74.3 72.93 73.59 55,501
07/20/2012 75.59 76 75.33 75.73 97,719
07/19/2012 75.93 76.864 75.85 76.57 64,138
07/18/2012 74.18 74.8582 74.18 74.84 24,564
07/17/2012 74.23 74.26 73.1 73.69 58,363
07/16/2012 72.82 73.56 72.4186 73.51 52,393
07/13/2012 71.51 72.7 71.505 72.29 74,522
07/12/2012 70.2 71.47 69.85 71.12 71,189
07/11/2012 70.08 71.25 69.97 71.24 28,260
07/10/2012 70.36 70.36 69.23 69.37 18,642
07/09/2012 69.6999 71.35 69.6595 70.58 41,871
07/06/2012 69.88 70.02 69.29 69.35 23,524
07/05/2012 71.44 71.85 70.9289 71.1607 50,404
07/03/2012 71.42 71.98 71 71.48 89,602
07/02/2012 68.41 69.19 67.75 68.99 45,189
06/29/2012 67.61 69.69 67.43 69.19 38,440
06/28/2012 65.77 65.9 64.52 65.17 60,639
06/27/2012 66.35 66.57 66.15 66.4 21,609
06/26/2012 65.31 66.1 64.94 65.99 27,613
06/25/2012 64.11 64.8 63 64.79 27,094
06/22/2012 64.11 65 64.07 64.94 58,297
06/21/2012 65.44 65.56 63.14 63.45 96,533
06/20/2012 67.51 67.63 65.55 65.66 85,257
06/19/2012 68.49 68.59 67.91 67.99 45,549
06/18/2012 67.87 68.5311 67.73 68 48,302
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.