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 |
Aug 02, 2023 | $28.82 | $28.81 | $28.13 | $28.37 | 661 666 |
Aug 01, 2023 | $28.84 | $28.98 | $28.63 | $28.93 | 415 175 |
Jul 31, 2023 | $28.89 | $29.07 | $28.80 | $29.04 | 328 239 |
Jul 28, 2023 | $28.33 | $28.69 | $28.15 | $28.64 | 182 903 |
Jul 27, 2023 | $28.20 | $28.54 | $28.05 | $28.34 | 367 296 |
Jul 26, 2023 | $28.04 | $28.32 | $27.97 | $28.04 | 277 847 |
Jul 25, 2023 | $27.94 | $28.33 | $27.88 | $28.25 | 223 047 |
Jul 24, 2023 | $27.61 | $28.14 | $27.48 | $28.06 | 364 529 |
Jul 21, 2023 | $27.19 | $27.50 | $27.06 | $27.38 | 260 651 |
Jul 20, 2023 | $27.12 | $27.18 | $26.68 | $26.99 | 286 523 |
Jul 19, 2023 | $27.20 | $27.39 | $26.88 | $26.91 | 248 908 |
Jul 18, 2023 | $26.62 | $27.09 | $26.56 | $26.99 | 261 827 |
Jul 17, 2023 | $26.73 | $26.91 | $26.55 | $26.56 | 340 365 |
Jul 14, 2023 | $27.46 | $27.46 | $26.97 | $26.99 | 383 707 |
Jul 13, 2023 | $27.13 | $27.67 | $27.05 | $27.66 | 761 581 |
Jul 12, 2023 | $27.12 | $27.26 | $26.97 | $27.19 | 424 300 |
Jul 11, 2023 | $26.50 | $26.90 | $26.44 | $26.89 | 445 251 |
Jul 10, 2023 | $26.37 | $26.65 | $26.18 | $26.34 | 531 943 |
Jul 07, 2023 | $25.81 | $26.56 | $25.81 | $26.48 | 802 719 |
Jul 06, 2023 | $25.83 | $25.95 | $25.39 | $25.90 | 570 050 |
Jul 05, 2023 | $25.93 | $26.02 | $25.65 | $25.94 | 479 258 |
Jul 03, 2023 | $25.57 | $25.70 | $25.31 | $25.41 | 817 607 |
Jun 30, 2023 | $25.36 | $25.63 | $25.28 | $25.47 | 695 178 |
Jun 29, 2023 | $25.07 | $25.39 | $24.88 | $25.18 | 517 933 |
Jun 28, 2023 | $24.56 | $25.15 | $24.34 | $24.96 | 642 927 |
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.