NYSE:BNO
USCommodity Brent Oil Fund LP ETF Price (Quote)
$31.25
+0.230 (+0.741%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $30.17 | $32.92 | Friday, 17th May 2024 BNO stock ended at $31.25. This is 0.741% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.00% from a day low at $30.97 to a day high of $31.28. |
90 days | $29.23 | $33.91 | |
52 weeks | $24.19 | $33.91 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $28.36 | $28.45 | $27.94 | $28.01 | 627 422 |
Dec 21, 2023 | $27.85 | $28.18 | $27.83 | $28.13 | 605 927 |
Dec 20, 2023 | $28.57 | $28.62 | $28.09 | $28.09 | 585 398 |
Dec 19, 2023 | $27.88 | $28.32 | $27.86 | $28.30 | 564 732 |
Dec 18, 2023 | $28.03 | $28.28 | $27.60 | $27.79 | 569 286 |
Dec 15, 2023 | $27.33 | $27.40 | $26.80 | $27.31 | 608 740 |
Dec 14, 2023 | $27.18 | $27.51 | $27.18 | $27.30 | 1 409 202 |
Dec 13, 2023 | $26.14 | $26.54 | $26.10 | $26.54 | 492 292 |
Dec 12, 2023 | $26.34 | $26.39 | $25.93 | $26.09 | 614 935 |
Dec 11, 2023 | $26.95 | $27.15 | $26.77 | $27.07 | 386 030 |
Dec 08, 2023 | $26.84 | $27.13 | $26.76 | $26.95 | 661 625 |
Dec 07, 2023 | $26.72 | $26.74 | $26.19 | $26.47 | 960 187 |
Dec 06, 2023 | $26.89 | $27.00 | $26.36 | $26.41 | 1 562 850 |
Dec 05, 2023 | $27.92 | $28.09 | $27.41 | $27.45 | 1 320 816 |
Dec 04, 2023 | $27.82 | $28.24 | $27.55 | $27.80 | 899 812 |
Dec 01, 2023 | $28.71 | $28.96 | $27.98 | $28.05 | 1 007 179 |
Nov 30, 2023 | $29.79 | $30.01 | $28.43 | $28.43 | 2 401 651 |
Nov 29, 2023 | $29.19 | $29.47 | $28.67 | $29.36 | 1 497 609 |
Nov 28, 2023 | $28.64 | $29.10 | $28.51 | $28.89 | 511 539 |
Nov 27, 2023 | $28.52 | $28.81 | $28.24 | $28.39 | 640 106 |
Nov 24, 2023 | $28.77 | $29.11 | $28.69 | $28.70 | 485 634 |
Nov 22, 2023 | $28.02 | $29.05 | $27.87 | $28.94 | 703 211 |
Nov 21, 2023 | $29.05 | $29.29 | $28.94 | $29.29 | 434 515 |
Nov 20, 2023 | $29.10 | $29.41 | $29.02 | $29.14 | 392 780 |
Nov 17, 2023 | $27.93 | $28.64 | $27.93 | $28.53 | 881 866 |
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.