United States Brent Oil Fund LP (BNO)
NYSEARCA: BNO · Real-Time Price · USD
29.08
-0.62 (-2.09%)
Oct 28, 2025, 4:00 PM EDT - Market closed

BNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202529.3029.3928.9929.17--1.78%508,087
Oct 27, 202529.7429.9529.5829.7029.70-0.30%404,690
Oct 24, 202529.8930.1129.7629.7929.790.20%348,299
Oct 23, 202529.6729.9929.5929.7329.733.23%658,606
Oct 22, 202528.3628.9928.3128.8028.803.11%733,960
Oct 21, 202527.8428.2427.4727.9327.930.65%498,484
Oct 20, 202527.5127.7927.4927.7527.75-0.43%420,564
Oct 17, 202527.7527.9527.6527.8727.870.32%540,247
Oct 16, 202528.2928.3227.6827.7827.78-1.66%627,325
Oct 15, 202528.5428.5928.1128.2528.25-419,101
Oct 14, 202528.3828.4828.0728.2528.25-2.15%761,331
Oct 13, 202528.8529.0328.6928.8728.871.33%330,279
Oct 10, 202528.9529.1928.4328.4928.49-3.78%782,020
Oct 9, 202530.1230.1629.5429.6129.61-1.53%302,060
Oct 8, 202530.0130.2529.9330.0730.070.57%530,960
Oct 7, 202529.6229.9029.5029.9029.900.37%482,044
Oct 6, 202529.5929.8929.5629.7929.791.74%454,428
Oct 3, 202529.2929.4829.2529.2829.280.27%558,053
Oct 2, 202529.4529.6929.0829.2029.20-1.91%552,797
Oct 1, 202529.6429.9229.5629.7729.77-0.93%708,363
Sep 30, 202530.0530.2729.9130.0530.05-0.96%1,120,400
Sep 29, 202530.6930.7230.2930.3430.34-2.88%600,264
Sep 26, 202531.2931.7331.2331.2431.24-0.03%562,847
Sep 25, 202530.9131.2530.7431.2531.250.77%610,078
Sep 24, 202530.7831.1030.6731.0131.011.54%333,033
Sep 23, 202530.2530.6130.2530.5430.541.97%603,605
Sep 22, 202529.7329.9929.6929.9529.95-0.03%237,044
Sep 19, 202530.1330.2929.8929.9629.96-1.45%322,269
Sep 18, 202530.6230.7930.2630.4030.40-0.49%298,855
Sep 17, 202530.7730.8630.4530.5530.55-0.94%261,443
Sep 16, 202530.6330.9230.5230.8430.841.58%430,849
Sep 15, 202530.4130.5330.2630.3630.360.96%344,533
Sep 12, 202530.3430.4530.0330.0730.070.87%337,976
Sep 11, 202529.8429.9629.7929.8129.81-2.04%334,132
Sep 10, 202530.1130.5030.0430.4330.431.84%715,983
Sep 9, 202530.1230.3129.8629.8829.880.50%542,797
Sep 8, 202529.9429.9429.5829.7329.730.64%842,920
Sep 5, 202529.6629.6629.2829.5429.54-1.76%660,962
Sep 4, 202530.0130.2329.9430.0730.07-1.02%734,632
Sep 3, 202530.6930.7730.3330.3830.38-2.32%907,848
Sep 2, 202530.8131.1630.6731.1031.102.57%782,022
Aug 29, 202530.4930.5130.2730.3230.32-0.36%477,241
Aug 28, 202530.2930.5930.0330.4330.430.76%711,071
Aug 27, 202530.0330.3430.0330.2030.200.63%783,165
Aug 26, 202530.2330.4129.9530.0130.01-2.09%380,810
Aug 25, 202530.4530.7830.3930.6530.651.29%451,756
Aug 22, 202530.1630.3330.1230.2630.260.50%1,383,098
Aug 21, 202529.8430.2129.7730.1130.110.90%437,813
Aug 20, 202529.6929.8829.5129.8429.841.60%553,544
Aug 19, 202529.3829.5029.2629.3729.37-0.98%339,021