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 |
Mar 28, 2016 | $12.44 | $12.49 | $12.30 | $12.48 | 79 125 |
Mar 24, 2016 | $12.23 | $12.58 | $12.16 | $12.52 | 166 795 |
Mar 23, 2016 | $12.74 | $12.80 | $12.53 | $12.56 | 254 157 |
Mar 22, 2016 | $12.78 | $13.06 | $12.75 | $12.99 | 256 270 |
Mar 21, 2016 | $12.85 | $12.99 | $12.71 | $12.92 | 167 890 |
Mar 18, 2016 | $13.09 | $13.19 | $12.75 | $12.84 | 401 998 |
Mar 17, 2016 | $12.68 | $12.90 | $12.59 | $12.82 | 120 067 |
Mar 16, 2016 | $12.28 | $12.54 | $12.28 | $12.49 | 248 082 |
Mar 15, 2016 | $12.09 | $12.11 | $11.91 | $12.03 | 173 774 |
Mar 14, 2016 | $12.19 | $12.30 | $12.05 | $12.29 | 226 373 |
Mar 11, 2016 | $12.64 | $12.71 | $12.43 | $12.54 | 235 752 |
Mar 10, 2016 | $12.41 | $12.56 | $12.31 | $12.45 | 582 140 |
Mar 09, 2016 | $12.50 | $12.78 | $12.48 | $12.69 | 478 457 |
Mar 08, 2016 | $12.67 | $12.67 | $12.23 | $12.24 | 600 409 |
Mar 07, 2016 | $12.14 | $12.74 | $12.14 | $12.64 | 524 170 |
Mar 04, 2016 | $11.64 | $12.08 | $11.52 | $12.08 | 509 894 |
Mar 03, 2016 | $11.32 | $11.59 | $11.29 | $11.54 | 310 612 |
Mar 02, 2016 | $11.30 | $11.59 | $11.21 | $11.54 | 392 089 |
Mar 01, 2016 | $11.26 | $11.55 | $11.16 | $11.43 | 635 971 |
Feb 29, 2016 | $11.23 | $11.41 | $11.18 | $11.37 | 258 598 |
Feb 26, 2016 | $11.45 | $11.51 | $10.95 | $11.05 | 504 621 |
Feb 25, 2016 | $10.79 | $11.20 | $10.54 | $11.02 | 282 811 |
Feb 24, 2016 | $10.33 | $10.96 | $10.28 | $10.91 | 287 508 |
Feb 23, 2016 | $10.86 | $10.87 | $10.48 | $10.59 | 135 715 |
Feb 22, 2016 | $10.89 | $11.04 | $10.89 | $10.97 | 141 893 |
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.