United States Brent Oil Fund LP (BNO)
NYSEARCA: BNO · Real-Time Price · USD
30.41
+0.63 (2.12%)
At close: Jan 21, 2026, 4:00 PM EST
30.40
-0.01 (-0.03%)
After-hours: Jan 21, 2026, 8:00 PM EST
BNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 30.21 | 30.44 | 30.13 | 30.41 | 30.41 | 2.12% | 287,277 |
| Jan 20, 2026 | 30.20 | 30.30 | 29.74 | 29.78 | 29.78 | -0.20% | 578,780 |
| Jan 16, 2026 | 30.09 | 30.09 | 29.80 | 29.84 | 29.84 | 0.90% | 493,595 |
| Jan 15, 2026 | 29.68 | 29.81 | 29.45 | 29.58 | 29.58 | -1.61% | 535,171 |
| Jan 14, 2026 | 30.78 | 31.09 | 29.55 | 30.06 | 30.06 | -1.25% | 3,027,255 |
| Jan 13, 2026 | 30.21 | 30.67 | 30.11 | 30.44 | 30.44 | 2.35% | 1,581,171 |
| Jan 12, 2026 | 29.41 | 29.85 | 29.24 | 29.74 | 29.74 | 1.43% | 715,203 |
| Jan 9, 2026 | 29.32 | 29.75 | 29.31 | 29.32 | 29.32 | 0.17% | 770,359 |
| Jan 8, 2026 | 28.45 | 29.29 | 28.32 | 29.27 | 29.27 | 4.42% | 371,075 |
| Jan 7, 2026 | 28.09 | 28.14 | 27.83 | 28.03 | 28.03 | -0.36% | 381,806 |
| Jan 6, 2026 | 28.90 | 28.95 | 28.10 | 28.13 | 28.13 | -2.16% | 562,652 |
| Jan 5, 2026 | 28.50 | 28.78 | 28.36 | 28.75 | 28.75 | 1.77% | 554,480 |
| Jan 2, 2026 | 28.03 | 28.29 | 27.92 | 28.25 | 28.25 | -0.25% | 638,940 |
| Dec 31, 2025 | 28.70 | 28.72 | 28.20 | 28.32 | 28.32 | -0.70% | 406,330 |
| Dec 30, 2025 | 28.69 | 28.72 | 28.50 | 28.52 | 28.52 | 0.18% | 255,721 |
| Dec 29, 2025 | 28.48 | 28.69 | 28.46 | 28.47 | 28.47 | 1.35% | 395,613 |
| Dec 26, 2025 | 28.50 | 28.51 | 27.96 | 28.09 | 28.09 | -2.14% | 406,540 |
| Dec 24, 2025 | 28.79 | 28.85 | 28.61 | 28.71 | 28.71 | -0.26% | 105,817 |
| Dec 23, 2025 | 28.65 | 28.80 | 28.48 | 28.78 | 28.78 | 0.63% | 204,208 |
| Dec 22, 2025 | 28.49 | 28.64 | 28.41 | 28.60 | 28.60 | 2.40% | 396,631 |
| Dec 19, 2025 | 27.75 | 27.97 | 27.66 | 27.93 | 27.93 | 1.27% | 187,626 |
| Dec 18, 2025 | 27.81 | 27.85 | 27.56 | 27.58 | 27.58 | -1.18% | 251,383 |
| Dec 17, 2025 | 27.61 | 27.94 | 27.46 | 27.91 | 27.91 | 2.61% | 803,525 |
| Dec 16, 2025 | 27.43 | 27.44 | 27.14 | 27.20 | 27.20 | -2.51% | 738,171 |
| Dec 15, 2025 | 28.10 | 28.15 | 27.79 | 27.90 | 27.90 | -1.24% | 546,672 |
| Dec 12, 2025 | 28.25 | 28.33 | 28.09 | 28.25 | 28.25 | -0.53% | 365,098 |
| Dec 11, 2025 | 28.34 | 28.40 | 28.06 | 28.40 | 28.40 | -1.82% | 711,725 |
| Dec 10, 2025 | 28.46 | 28.97 | 28.34 | 28.93 | 28.93 | 1.00% | 605,756 |
| Dec 9, 2025 | 28.83 | 28.83 | 28.56 | 28.64 | 28.64 | -0.69% | 328,966 |
| Dec 8, 2025 | 29.02 | 29.13 | 28.79 | 28.84 | 28.84 | -2.00% | 412,411 |
| Dec 5, 2025 | 29.22 | 29.58 | 29.22 | 29.43 | 29.43 | 0.75% | 350,818 |
| Dec 4, 2025 | 29.00 | 29.35 | 28.88 | 29.21 | 29.21 | 0.72% | 235,170 |
| Dec 3, 2025 | 29.06 | 29.22 | 28.88 | 29.00 | 29.00 | 0.59% | 196,978 |
| Dec 2, 2025 | 28.98 | 29.18 | 28.70 | 28.83 | 28.83 | -1.23% | 492,644 |
| Dec 1, 2025 | 29.15 | 29.28 | 29.07 | 29.19 | 29.19 | 0.07% | 268,776 |
| Nov 28, 2025 | 28.90 | 29.25 | 28.90 | 29.17 | 29.17 | 1.21% | 418,264 |
| Nov 26, 2025 | 28.43 | 28.88 | 28.43 | 28.82 | 28.82 | 1.05% | 314,482 |
| Nov 25, 2025 | 28.38 | 28.59 | 28.13 | 28.52 | 28.52 | -1.59% | 744,563 |
| Nov 24, 2025 | 28.49 | 29.02 | 28.36 | 28.98 | 28.98 | 1.61% | 376,477 |
| Nov 21, 2025 | 28.50 | 28.61 | 28.26 | 28.52 | 28.52 | -1.11% | 859,235 |
| Nov 20, 2025 | 29.24 | 29.43 | 28.80 | 28.84 | 28.84 | -0.79% | 773,420 |
| Nov 19, 2025 | 28.95 | 29.11 | 28.80 | 29.07 | 29.07 | -2.19% | 468,861 |
| Nov 18, 2025 | 29.27 | 29.77 | 29.15 | 29.72 | 29.72 | 1.33% | 405,745 |
| Nov 17, 2025 | 29.48 | 29.54 | 29.32 | 29.33 | 29.33 | -0.24% | 376,651 |
| Nov 14, 2025 | 29.34 | 29.57 | 29.23 | 29.40 | 29.40 | 2.15% | 420,957 |
| Nov 13, 2025 | 28.98 | 29.00 | 28.75 | 28.78 | 28.78 | 0.38% | 338,058 |
| Nov 12, 2025 | 29.15 | 29.15 | 28.63 | 28.67 | 28.67 | -3.63% | 475,442 |
| Nov 11, 2025 | 29.58 | 29.86 | 29.58 | 29.75 | 29.75 | 1.47% | 225,486 |
| Nov 10, 2025 | 29.25 | 29.34 | 28.99 | 29.32 | 29.32 | 0.69% | 477,166 |
| Nov 7, 2025 | 29.15 | 29.20 | 28.92 | 29.12 | 29.12 | 0.34% | 597,638 |