United States Brent Oil (BNO)
32.07
-0.09
(-0.28%)
USD |
NYSEARCA |
Apr 18, 16:00
32.07
0.00 (0.00%)
After-Hours: 20:00
BNO Price: 32.07 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 32.69 | 32.92 | 32.08 | 32.16 | 751160.0 |
Apr 16, 2024 | 33.10 | 33.25 | 32.96 | 33.11 | 732881.0 |
Apr 15, 2024 | 33.00 | 33.26 | 32.66 | 33.23 | 1.399M |
Apr 12, 2024 | 33.72 | 33.91 | 33.11 | 33.22 | 540571.0 |
Apr 11, 2024 | 33.17 | 33.20 | 32.87 | 33.17 | 462118.0 |
Apr 10, 2024 | 33.04 | 33.34 | 32.67 | 33.31 | 832038.0 |
Apr 09, 2024 | 33.29 | 33.34 | 32.83 | 32.91 | 273338.0 |
Apr 08, 2024 | 33.38 | 33.47 | 32.90 | 33.28 | 390999.0 |
Apr 05, 2024 | 33.49 | 33.78 | 33.33 | 33.43 | 441779.0 |
Apr 04, 2024 | 32.84 | 33.55 | 32.61 | 33.36 | 671855.0 |
Apr 03, 2024 | 32.89 | 33.06 | 32.83 | 32.85 | 363806.0 |
Apr 02, 2024 | 32.53 | 32.71 | 32.30 | 32.69 | 382217.0 |
Apr 01, 2024 | 31.98 | 32.32 | 31.88 | 32.19 | 521422.0 |
Mar 28, 2024 | 31.72 | 31.97 | 31.67 | 31.91 | 336316.0 |
Mar 27, 2024 | 31.25 | 31.47 | 31.23 | 31.47 | 234040.0 |
Mar 26, 2024 | 31.66 | 31.66 | 31.35 | 31.37 | 170559.0 |
Mar 25, 2024 | 31.33 | 31.75 | 31.33 | 31.60 | 255198.0 |
Mar 22, 2024 | 31.35 | 31.36 | 31.08 | 31.19 | 230699.0 |
Mar 21, 2024 | 31.28 | 31.31 | 31.03 | 31.27 | 453705.0 |
Mar 20, 2024 | 31.36 | 31.48 | 31.18 | 31.40 | 393082.0 |
Mar 19, 2024 | 31.69 | 31.89 | 31.66 | 31.80 | 218857.0 |
Mar 18, 2024 | 31.29 | 31.70 | 31.16 | 31.65 | 226284.0 |
Mar 15, 2024 | 30.87 | 31.13 | 30.83 | 31.03 | 366498.0 |
Mar 14, 2024 | 30.83 | 31.16 | 30.79 | 31.00 | 637893.0 |
Mar 13, 2024 | 30.40 | 30.64 | 30.29 | 30.58 | 565871.0 |
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).
Price Range, Past 5 Years
6.01
Minimum
Apr 28 2020
36.29
Maximum
Jun 08 2022
21.97
Average
20.94
Median
Price Benchmarks
Invesco DB Oil | 15.66 |
United States Gasoline | 70.89 |
ProShares K-1 Free Crude Oil Strategy | 48.08 |
Credit Suisse X-Lnks Crde OlShrsCvCllETN | 76.35 |
Invesco DB Agriculture | 25.92 |