United States Brent Oil Fund LP (BNO)
NYSEARCA: BNO · Real-Time Price · USD
29.90
+0.11 (0.37%)
Oct 7, 2025, 4:00 PM EDT - Market closed

BNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202529.2729.7629.1129.6629.660.71%584,602
Aug 15, 202529.4529.6229.2929.4529.45-1.24%460,373
Aug 14, 202529.6529.8429.4929.8229.821.81%662,878
Aug 13, 202529.4129.4428.9629.2929.29-0.54%630,850
Aug 12, 202529.5029.6729.3929.4529.45-0.84%364,804
Aug 11, 202529.7929.9129.5529.7029.700.51%465,049
Aug 8, 202529.7329.8929.1729.5529.550.17%660,211
Aug 7, 202529.7629.9029.4929.5029.50-0.54%444,559
Aug 6, 202530.5930.7929.4929.6629.66-1.46%1,057,900
Aug 5, 202530.2930.3630.0530.1030.10-1.34%524,840
Aug 4, 202530.3130.8630.2630.5130.51-1.39%759,219
Aug 1, 202531.8531.8730.8930.9430.94-2.83%611,412
Jul 31, 202531.9332.1431.6031.8431.84-1.67%366,278
Jul 30, 202532.0032.4031.9232.3832.381.31%493,046
Jul 29, 202531.0832.1031.0631.9631.963.16%860,316