United States Brent Oil (BNO)
31.16
+0.22
(+0.69%)
USD |
NYSEARCA |
May 08, 16:00
31.16
0.00 (0.00%)
After-Hours: 19:49
BNO Price: 31.16 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 30.88 | 31.19 | 30.66 | 30.94 | 495719.0 |
May 06, 2024 | 31.01 | 31.16 | 30.79 | 31.02 | 1.056M |
May 03, 2024 | 31.07 | 31.15 | 30.79 | 30.83 | 599074.0 |
May 02, 2024 | 31.14 | 31.28 | 30.88 | 31.10 | 732737.0 |
May 01, 2024 | 31.58 | 31.90 | 30.97 | 31.02 | 880805.0 |
Apr 30, 2024 | 32.22 | 32.29 | 31.77 | 31.97 | 487632.0 |
Apr 29, 2024 | 32.64 | 32.71 | 32.32 | 32.43 | 403387.0 |
Apr 26, 2024 | 32.86 | 32.87 | 32.56 | 32.73 | 380572.0 |
Apr 25, 2024 | 32.30 | 32.68 | 32.03 | 32.68 | 400178.0 |
Apr 24, 2024 | 32.36 | 32.58 | 32.19 | 32.36 | 371318.0 |
Apr 23, 2024 | 31.79 | 32.47 | 31.76 | 32.43 | 464223.0 |
Apr 22, 2024 | 31.68 | 32.07 | 31.58 | 32.00 | 422804.0 |
Apr 19, 2024 | 32.02 | 32.32 | 31.98 | 32.07 | 620265.0 |
Apr 18, 2024 | 32.19 | 32.32 | 31.86 | 32.04 | 418216.0 |
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 |
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
22.09
Average
21.19
Median
Price Benchmarks
Invesco DB Oil | 15.31 |
United States Gasoline | 67.33 |
ProShares K-1 Free Crude Oil Strategy | 46.38 |
Credit Suisse X-Lnks Crde OlShrsCvCllETN | 73.09 |
Invesco DB Agriculture | 24.43 |