BNO Price Analysis

United States Brent Oil (BNO)

29.98 +0.92 (+3.17%) USD | NYSEARCA | Nov 04, 16:00

29.98 0.00 (0.00%) After-Hours: 07:41

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 04, 2024	29.76	30.00	29.57	29.98	313968.0
Nov 01, 2024	29.63	29.68	29.05	29.06	248464.0
Oct 31, 2024	28.98	29.56	28.82	29.49	825462.0
Oct 30, 2024	28.55	28.90	28.44	28.83	435925.0
Oct 29, 2024	28.35	28.40	27.97	28.16	532247.0
Oct 28, 2024	28.34	28.60	28.23	28.46	511940.0
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	512980.0
Oct 21, 2024	29.35	29.49	29.09	29.29	276801.0
Oct 18, 2024	29.11	29.16	28.67	28.96	648037.0
Oct 17, 2024	29.25	29.50	28.96	29.45	513173.0
Oct 16, 2024	29.32	29.43	29.01	29.37	443649.0
Oct 15, 2024	29.28	29.52	29.01	29.45	658406.0
Oct 14, 2024	30.67	30.85	30.47	30.63	450290.0
Oct 11, 2024	31.08	31.38	30.97	31.19	629673.0
Oct 10, 2024	30.68	31.46	30.54	31.34	798771.0
Oct 09, 2024	29.91	30.34	29.68	30.30	798582.0
Oct 08, 2024	31.05	31.10	30.15	30.59	1.998M
Oct 07, 2024	31.23	32.03	31.21	32.01	835269.0
Oct 04, 2024	30.88	31.27	30.70	30.83	1.558M
Oct 03, 2024	29.84	30.76	29.73	30.67	1.337M
Oct 02, 2024	29.90	30.00	29.04	29.48	863491.0
Oct 01, 2024	28.09	29.76	28.06	29.19	2.332M

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

23.25

Average

25.84

Median

Price Benchmarks