United States Brent Oil Fund LP (BNO)
NYSEARCA: BNO · Real-Time Price · USD
32.74
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
32.94
+0.20 (0.61%)
Pre-market: Jun 20, 2025, 6:53 AM EDT
BNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 33.05 | 33.18 | 31.95 | 32.74 | 32.74 | -0.06% | 2,505,967 |
| Jun 17, 2025 | 32.04 | 32.95 | 31.89 | 32.76 | 32.76 | 4.66% | 1,330,418 |
| Jun 16, 2025 | 31.44 | 31.62 | 30.30 | 31.30 | 31.30 | -1.76% | 2,361,600 |
| Jun 13, 2025 | 31.95 | 32.27 | 31.28 | 31.86 | 31.86 | 6.77% | 4,462,973 |
| Jun 12, 2025 | 29.51 | 29.96 | 29.42 | 29.84 | 29.84 | 0.10% | 1,370,429 |
| Jun 11, 2025 | 29.11 | 29.99 | 29.06 | 29.81 | 29.81 | 4.19% | 1,172,932 |
| Jun 10, 2025 | 28.83 | 29.15 | 28.52 | 28.61 | 28.61 | -0.45% | 367,330 |
| Jun 9, 2025 | 28.56 | 28.79 | 28.45 | 28.74 | 28.74 | 0.77% | 288,215 |
| Jun 6, 2025 | 28.15 | 28.58 | 28.15 | 28.52 | 28.52 | 1.89% | 619,609 |
| Jun 5, 2025 | 28.19 | 28.24 | 27.96 | 27.99 | 27.99 | 0.65% | 420,386 |
| Jun 4, 2025 | 28.12 | 28.26 | 27.56 | 27.81 | 27.81 | -1.07% | 1,535,032 |
| Jun 3, 2025 | 27.91 | 28.26 | 27.84 | 28.11 | 28.11 | 0.72% | 628,598 |
| Jun 2, 2025 | 28.00 | 28.00 | 27.59 | 27.91 | 27.91 | 3.64% | 1,246,600 |
| May 30, 2025 | 27.01 | 27.01 | 26.59 | 26.93 | 26.93 | -0.77% | 813,822 |
| May 29, 2025 | 27.30 | 27.30 | 27.04 | 27.14 | 27.14 | -1.09% | 519,631 |
| May 28, 2025 | 27.65 | 27.86 | 27.41 | 27.44 | 27.44 | 0.62% | 789,028 |
| May 27, 2025 | 27.29 | 27.35 | 26.97 | 27.27 | 27.27 | -0.98% | 186,721 |
| May 23, 2025 | 27.15 | 27.60 | 27.15 | 27.54 | 27.54 | 1.14% | 431,936 |
| May 22, 2025 | 27.19 | 27.40 | 27.08 | 27.23 | 27.23 | -0.84% | 746,524 |
| May 21, 2025 | 28.02 | 28.04 | 27.46 | 27.46 | 27.46 | -1.33% | 988,010 |
| May 20, 2025 | 27.73 | 27.88 | 27.51 | 27.83 | 27.83 | 0.18% | 184,302 |
| May 19, 2025 | 27.63 | 27.98 | 27.55 | 27.78 | 27.78 | 0.40% | 825,103 |
| May 16, 2025 | 27.54 | 27.79 | 27.38 | 27.67 | 27.67 | 0.91% | 486,695 |
| May 15, 2025 | 27.36 | 27.50 | 27.17 | 27.42 | 27.42 | -1.61% | 601,816 |
| May 14, 2025 | 28.12 | 28.20 | 27.87 | 27.87 | 27.87 | -1.17% | 397,846 |
| May 13, 2025 | 27.77 | 28.32 | 27.74 | 28.20 | 28.20 | 2.62% | 727,308 |
| May 12, 2025 | 27.99 | 28.06 | 27.42 | 27.48 | 27.48 | 1.63% | 483,852 |
| May 9, 2025 | 26.77 | 27.11 | 26.77 | 27.04 | 27.04 | 1.39% | 226,422 |
| May 8, 2025 | 26.19 | 26.70 | 26.19 | 26.67 | 26.67 | 3.01% | 515,746 |
| May 7, 2025 | 26.25 | 26.31 | 25.79 | 25.89 | 25.89 | -1.67% | 374,054 |
| May 6, 2025 | 26.35 | 26.60 | 26.27 | 26.33 | 26.33 | 3.30% | 361,985 |
| May 5, 2025 | 25.62 | 25.68 | 25.26 | 25.49 | 25.49 | -2.26% | 399,103 |
| May 2, 2025 | 26.25 | 26.25 | 25.71 | 26.08 | 26.08 | -0.50% | 553,406 |
| May 1, 2025 | 25.86 | 26.41 | 25.69 | 26.21 | 26.21 | 1.47% | 888,345 |
| Apr 30, 2025 | 26.58 | 26.60 | 25.74 | 25.83 | 25.83 | -3.48% | 1,143,862 |
| Apr 29, 2025 | 27.01 | 27.05 | 26.73 | 26.76 | 26.76 | -2.34% | 517,655 |
| Apr 28, 2025 | 27.81 | 27.87 | 27.21 | 27.40 | 27.40 | -1.79% | 318,000 |
| Apr 25, 2025 | 27.56 | 27.96 | 27.56 | 27.90 | 27.90 | 0.58% | 334,089 |
| Apr 24, 2025 | 27.80 | 27.86 | 27.48 | 27.74 | 27.74 | 0.54% | 337,075 |
| Apr 23, 2025 | 27.87 | 28.21 | 27.26 | 27.59 | 27.59 | -1.75% | 1,266,419 |
| Apr 22, 2025 | 27.89 | 28.38 | 27.83 | 28.08 | 28.08 | 0.97% | 433,337 |
| Apr 21, 2025 | 27.71 | 27.82 | 27.43 | 27.81 | 27.81 | -1.35% | 536,260 |
| Apr 17, 2025 | 27.78 | 28.39 | 27.71 | 28.19 | 28.19 | 2.29% | 595,443 |
| Apr 16, 2025 | 27.25 | 27.65 | 27.25 | 27.56 | 27.56 | 1.92% | 390,376 |
| Apr 15, 2025 | 27.00 | 27.16 | 26.78 | 27.04 | 27.04 | -0.26% | 413,026 |
| Apr 14, 2025 | 27.25 | 27.26 | 26.70 | 27.11 | 27.11 | 0.52% | 540,563 |
| Apr 11, 2025 | 26.27 | 27.09 | 26.23 | 26.97 | 26.97 | 1.66% | 704,034 |
| Apr 10, 2025 | 26.28 | 26.56 | 25.85 | 26.53 | 26.53 | -2.86% | 1,575,304 |
| Apr 9, 2025 | 25.08 | 27.49 | 24.72 | 27.31 | 27.31 | 5.89% | 3,337,662 |
| Apr 8, 2025 | 27.03 | 27.12 | 25.57 | 25.79 | 25.79 | -3.88% | 2,092,377 |