NYSE:BNO
USCommodity Brent Oil Fund LP ETF Price (Quote)
$30.61
+0.300 (+0.99%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $30.17 | $32.87 | Friday, 24th May 2024 BNO stock ended at $30.61. This is 0.99% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.07% from a day low at $30.39 to a day high of $30.71. |
90 days | $29.23 | $33.91 | |
52 weeks | $24.19 | $33.91 |
Date | Open | High | Low | Close | Volume |
Mar 14, 2024 | $30.83 | $31.16 | $30.80 | $31.00 | 637 054 |
Mar 13, 2024 | $30.40 | $30.64 | $30.29 | $30.58 | 564 667 |
Mar 12, 2024 | $29.90 | $30.12 | $29.75 | $29.87 | 858 311 |
Mar 11, 2024 | $29.69 | $30.09 | $29.49 | $29.97 | 474 668 |
Mar 08, 2024 | $30.09 | $30.11 | $29.71 | $29.80 | 423 244 |
Mar 07, 2024 | $29.87 | $30.34 | $29.84 | $30.12 | 492 029 |
Mar 06, 2024 | $30.19 | $30.55 | $30.09 | $30.12 | 385 426 |
Mar 05, 2024 | $29.95 | $30.22 | $29.74 | $29.83 | 1 036 954 |
Mar 04, 2024 | $30.52 | $30.54 | $30.02 | $30.10 | 454 408 |
Mar 01, 2024 | $30.20 | $30.63 | $30.15 | $30.29 | 442 401 |
Feb 29, 2024 | $29.83 | $30.08 | $29.68 | $29.73 | 620 793 |
Feb 28, 2024 | $30.09 | $30.19 | $29.68 | $29.81 | 566 682 |
Feb 27, 2024 | $29.75 | $30.05 | $29.74 | $29.93 | 989 224 |
Feb 26, 2024 | $29.26 | $29.82 | $29.23 | $29.67 | 366 229 |
Feb 23, 2024 | $29.47 | $29.63 | $29.28 | $29.36 | 592 798 |
Feb 22, 2024 | $29.71 | $30.09 | $29.70 | $29.97 | 398 069 |
Feb 21, 2024 | $29.55 | $29.84 | $29.53 | $29.84 | 424 127 |
Feb 20, 2024 | $29.95 | $29.95 | $29.48 | $29.63 | 493 980 |
Feb 16, 2024 | $29.79 | $30.05 | $29.64 | $29.93 | 619 398 |
Feb 15, 2024 | $29.37 | $29.91 | $29.37 | $29.78 | 480 907 |
Feb 14, 2024 | $29.87 | $30.03 | $29.24 | $29.30 | 700 870 |
Feb 13, 2024 | $29.66 | $29.88 | $29.45 | $29.69 | 537 925 |
Feb 12, 2024 | $29.30 | $29.51 | $29.28 | $29.49 | 403 458 |
Feb 09, 2024 | $29.48 | $29.60 | $29.22 | $29.41 | 677 275 |
Feb 08, 2024 | $28.89 | $29.40 | $28.87 | $29.36 | 784 661 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BNO stock historical prices to predict future price movements?
Trend Analysis: Examine the BNO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BNO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.