NYSE:BNO
USCommodity Brent Oil Fund LP ETF Price (Quote)
$32.00
-0.0700 (-0.218%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.23 | $33.91 | Monday, 22nd Apr 2024 BNO stock ended at $32.00. This is 0.218% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $31.58 to a day high of $32.07. |
| 90 days | $27.50 | $33.91 | |
| 52 weeks | $24.04 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $31.68 | $32.07 | $31.58 | $32.00 | 422 560 |
| Apr 19, 2024 | $32.02 | $32.32 | $31.98 | $32.07 | 593 570 |
| Apr 18, 2024 | $32.19 | $32.32 | $31.86 | $32.04 | 418 214 |
| Apr 17, 2024 | $32.69 | $32.92 | $32.08 | $32.16 | 749 082 |
| Apr 16, 2024 | $33.10 | $33.25 | $32.96 | $33.11 | 731 594 |
| Apr 15, 2024 | $33.00 | $33.26 | $32.66 | $33.23 | 1 395 839 |
| Apr 12, 2024 | $33.72 | $33.91 | $33.11 | $33.22 | 540 571 |
| Apr 11, 2024 | $33.17 | $33.20 | $32.87 | $33.17 | 462 108 |
| Apr 10, 2024 | $33.04 | $33.34 | $32.67 | $33.31 | 831 242 |
| Apr 09, 2024 | $33.29 | $33.33 | $32.84 | $32.91 | 273 277 |
| Apr 08, 2024 | $33.38 | $33.47 | $32.92 | $33.28 | 390 395 |
| Apr 05, 2024 | $33.49 | $33.78 | $33.33 | $33.43 | 441 778 |
| Apr 04, 2024 | $32.84 | $33.54 | $32.61 | $33.36 | 666 741 |
| Apr 03, 2024 | $32.89 | $33.05 | $32.84 | $32.85 | 363 806 |
| Apr 02, 2024 | $32.53 | $32.71 | $32.30 | $32.69 | 382 217 |
| Apr 01, 2024 | $31.98 | $32.33 | $31.88 | $32.19 | 521 321 |
| Mar 28, 2024 | $31.72 | $31.97 | $31.67 | $31.91 | 336 237 |
| Mar 27, 2024 | $31.25 | $31.47 | $31.23 | $31.47 | 233 853 |
| Mar 26, 2024 | $31.66 | $31.66 | $31.35 | $31.37 | 169 838 |
| Mar 25, 2024 | $31.33 | $31.74 | $31.33 | $31.60 | 255 198 |
| Mar 22, 2024 | $31.35 | $31.37 | $31.08 | $31.19 | 229 234 |
| Mar 21, 2024 | $31.28 | $31.30 | $31.03 | $31.27 | 453 705 |
| Mar 20, 2024 | $31.36 | $31.47 | $31.19 | $31.40 | 391 719 |
| Mar 19, 2024 | $31.69 | $31.89 | $31.66 | $31.80 | 217 527 |
| Mar 18, 2024 | $31.29 | $31.71 | $31.16 | $31.65 | 225 664 |
