United States Brent Oil (BNO)
29.57
+0.45
(+1.55%)
USD |
NYSEARCA |
Nov 21, 16:00
29.44
-0.13
(-0.44%)
After-Hours: 07:17
BNO Price: 29.57 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 29.50 | 29.58 | 29.26 | 29.57 | 448781.0 |
Nov 20, 2024 | 29.39 | 29.41 | 28.98 | 29.12 | 371945.0 |
Nov 19, 2024 | 29.34 | 29.44 | 28.96 | 29.26 | 438604.0 |
Nov 18, 2024 | 28.78 | 29.26 | 28.76 | 29.22 | 585494.0 |
Nov 15, 2024 | 28.69 | 28.84 | 28.25 | 28.31 | 410789.0 |
Nov 14, 2024 | 29.14 | 29.14 | 28.67 | 28.86 | 233998.0 |
Nov 13, 2024 | 28.44 | 28.92 | 28.19 | 28.66 | 577391.0 |
Nov 12, 2024 | 28.98 | 29.00 | 28.52 | 28.59 | 405246.0 |
Nov 11, 2024 | 28.72 | 28.80 | 28.51 | 28.67 | 481220.0 |
Nov 08, 2024 | 29.70 | 29.72 | 29.26 | 29.45 | 590853.0 |
Nov 07, 2024 | 29.73 | 30.29 | 29.54 | 30.02 | 446978.0 |
Nov 06, 2024 | 29.50 | 30.25 | 29.49 | 29.95 | 801499.0 |
Nov 05, 2024 | 30.19 | 30.34 | 29.86 | 30.08 | 513135.0 |
Nov 04, 2024 | 29.76 | 30.00 | 29.57 | 29.98 | 314910.0 |
Nov 01, 2024 | 29.63 | 29.68 | 29.05 | 29.06 | 248564.0 |
Oct 31, 2024 | 28.98 | 29.56 | 28.82 | 29.49 | 826817.0 |
Oct 30, 2024 | 28.55 | 28.90 | 28.44 | 28.83 | 437385.0 |
Oct 29, 2024 | 28.35 | 28.40 | 27.97 | 28.16 | 534156.0 |
Oct 28, 2024 | 28.34 | 28.60 | 28.23 | 28.46 | 512191.0 |
Oct 25, 2024 | 29.86 | 30.11 | 29.71 | 30.03 | 349461.0 |
Oct 24, 2024 | 29.83 | 29.97 | 29.29 | 29.58 | 477391.0 |
Oct 23, 2024 | 29.76 | 29.93 | 29.54 | 29.75 | 485436.0 |
Oct 22, 2024 | 29.62 | 30.18 | 29.55 | 29.95 | 514767.0 |
Oct 21, 2024 | 29.35 | 29.49 | 29.09 | 29.29 | 277594.0 |
Oct 18, 2024 | 29.11 | 29.16 | 28.67 | 28.96 | 648645.0 |
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
23.35
Average
26.08
Median
Price Benchmarks
Invesco DB Base Metals | 20.07 |
Invesco DB Oil | 14.57 |
Invesco DB Precious Metals | 64.36 |
United States Gasoline | 62.84 |
Teucrium Wheat ETF | 4.97 |