BNO Price

United States Brent Oil (BNO)

26.95 +0.48 (+1.81%) USD | NYSEARCA | Dec 08, 16:00

26.96 +0.01 (+0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.

Date	Open	High	Low	Close	Volume
Dec 08, 2023	26.84	27.14	26.75	26.95	663025.0
Dec 07, 2023	26.72	26.74	26.18	26.47	960238.0
Dec 06, 2023	26.89	27.00	26.35	26.41	1.564M
Dec 05, 2023	27.92	28.09	27.41	27.45	1.321M
Dec 04, 2023	27.82	28.26	27.55	27.80	899812.0
Dec 01, 2023	28.71	28.96	27.98	28.05	1.110M
Nov 30, 2023	29.79	30.01	28.43	28.43	2.402M
Nov 29, 2023	29.19	29.47	28.67	29.36	1.498M
Nov 28, 2023	28.64	29.10	28.51	28.89	511539.0
Nov 27, 2023	28.52	28.81	28.24	28.39	640107.0
Nov 24, 2023	28.77	29.11	28.68	28.70	486023.0
Nov 22, 2023	28.02	29.07	27.85	28.94	704263.0
Nov 21, 2023	29.05	29.29	28.93	29.29	435037.0
Nov 20, 2023	29.10	29.41	29.02	29.14	393281.0
Nov 17, 2023	27.93	28.64	27.93	28.53	881866.0
Nov 16, 2023	28.05	28.10	27.17	27.47	1.183M
Nov 15, 2023	28.92	29.15	28.65	28.72	815472.0
Nov 14, 2023	29.48	29.77	29.11	29.25	486214.0
Nov 13, 2023	28.94	29.36	28.90	29.35	406165.0
Nov 10, 2023	28.71	29.09	28.65	28.90	362927.0
Nov 09, 2023	28.50	28.88	28.26	28.30	603139.0
Nov 08, 2023	28.72	28.88	28.07	28.27	908931.0
Nov 07, 2023	29.43	29.46	28.88	28.96	754341.0
Nov 06, 2023	30.57	30.60	30.15	30.19	414058.0
Nov 03, 2023	30.38	30.80	29.96	30.19	1.328M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

6.01

Minimum

Apr 28 2020

36.29

Maximum

Jun 08 2022

21.14

Average

19.68

Median

Price Benchmarks