United States Brent Oil Fund LP (BNO)
NYSEARCA: BNO · Real-Time Price · USD
29.72
+0.39 (1.33%)
At close: Nov 18, 2025, 4:00 PM EST
29.72
0.00 (0.00%)
After-hours: Nov 18, 2025, 8:00 PM EST
BNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 29.27 | 29.77 | 29.15 | 29.73 | - | 1.36% | 387,266 |
| 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 |
| Nov 6, 2025 | 28.89 | 29.10 | 28.74 | 29.02 | 29.02 | -0.03% | 297,272 |
| Nov 5, 2025 | 29.31 | 29.58 | 29.01 | 29.03 | 29.03 | -1.19% | 516,654 |
| Nov 4, 2025 | 29.40 | 29.59 | 29.33 | 29.38 | 29.38 | -0.98% | 416,843 |
| Nov 3, 2025 | 29.61 | 29.84 | 29.42 | 29.67 | 29.67 | 0.34% | 408,157 |
| Oct 31, 2025 | 29.58 | 29.70 | 29.38 | 29.57 | 29.57 | 1.09% | 780,044 |
| Oct 30, 2025 | 29.16 | 29.49 | 29.07 | 29.25 | 29.25 | -0.29% | 439,143 |
| Oct 29, 2025 | 29.26 | 29.56 | 29.26 | 29.34 | 29.34 | 0.88% | 424,341 |
| Oct 28, 2025 | 29.30 | 29.39 | 28.99 | 29.08 | 29.08 | -2.09% | 592,175 |
| Oct 27, 2025 | 29.74 | 29.95 | 29.58 | 29.70 | 29.70 | -0.30% | 404,690 |
| Oct 24, 2025 | 29.89 | 30.11 | 29.76 | 29.79 | 29.79 | 0.20% | 348,299 |
| Oct 23, 2025 | 29.67 | 29.99 | 29.59 | 29.73 | 29.73 | 3.23% | 658,606 |
| Oct 22, 2025 | 28.36 | 28.99 | 28.31 | 28.80 | 28.80 | 3.11% | 733,960 |
| Oct 21, 2025 | 27.84 | 28.24 | 27.47 | 27.93 | 27.93 | 0.65% | 498,484 |
| Oct 20, 2025 | 27.51 | 27.79 | 27.49 | 27.75 | 27.75 | -0.43% | 420,564 |
| Oct 17, 2025 | 27.75 | 27.95 | 27.65 | 27.87 | 27.87 | 0.32% | 540,247 |
| Oct 16, 2025 | 28.29 | 28.32 | 27.68 | 27.78 | 27.78 | -1.66% | 627,325 |
| Oct 15, 2025 | 28.54 | 28.59 | 28.11 | 28.25 | 28.25 | - | 419,101 |
| Oct 14, 2025 | 28.38 | 28.48 | 28.07 | 28.25 | 28.25 | -2.15% | 761,331 |
| Oct 13, 2025 | 28.85 | 29.03 | 28.69 | 28.87 | 28.87 | 1.33% | 330,279 |
| Oct 10, 2025 | 28.95 | 29.19 | 28.43 | 28.49 | 28.49 | -3.78% | 782,020 |
| Oct 9, 2025 | 30.12 | 30.16 | 29.54 | 29.61 | 29.61 | -1.53% | 302,060 |
| Oct 8, 2025 | 30.01 | 30.25 | 29.93 | 30.07 | 30.07 | 0.57% | 530,960 |
| Oct 7, 2025 | 29.62 | 29.90 | 29.50 | 29.90 | 29.90 | 0.37% | 482,044 |
| Oct 6, 2025 | 29.59 | 29.89 | 29.56 | 29.79 | 29.79 | 1.74% | 454,428 |
| Oct 3, 2025 | 29.29 | 29.48 | 29.25 | 29.28 | 29.28 | 0.27% | 558,053 |
| Oct 2, 2025 | 29.45 | 29.69 | 29.08 | 29.20 | 29.20 | -1.91% | 552,797 |
| Oct 1, 2025 | 29.64 | 29.92 | 29.56 | 29.77 | 29.77 | -0.93% | 708,363 |
| Sep 30, 2025 | 30.05 | 30.27 | 29.91 | 30.05 | 30.05 | -0.96% | 1,120,400 |
| Sep 29, 2025 | 30.69 | 30.72 | 30.29 | 30.34 | 30.34 | -2.88% | 600,264 |
| Sep 26, 2025 | 31.29 | 31.73 | 31.23 | 31.24 | 31.24 | -0.03% | 562,847 |
| Sep 25, 2025 | 30.91 | 31.25 | 30.74 | 31.25 | 31.25 | 0.77% | 610,078 |
| Sep 24, 2025 | 30.78 | 31.10 | 30.67 | 31.01 | 31.01 | 1.54% | 333,033 |
| Sep 23, 2025 | 30.25 | 30.61 | 30.25 | 30.54 | 30.54 | 1.97% | 603,605 |
| Sep 22, 2025 | 29.73 | 29.99 | 29.69 | 29.95 | 29.95 | -0.03% | 237,044 |
| Sep 19, 2025 | 30.13 | 30.29 | 29.89 | 29.96 | 29.96 | -1.45% | 322,269 |
| Sep 18, 2025 | 30.62 | 30.79 | 30.26 | 30.40 | 30.40 | -0.49% | 298,855 |
| Sep 17, 2025 | 30.77 | 30.86 | 30.45 | 30.55 | 30.55 | -0.94% | 261,443 |
| Sep 16, 2025 | 30.63 | 30.92 | 30.52 | 30.84 | 30.84 | 1.58% | 430,849 |
| Sep 15, 2025 | 30.41 | 30.53 | 30.26 | 30.36 | 30.36 | 0.96% | 344,533 |
| Sep 12, 2025 | 30.34 | 30.45 | 30.03 | 30.07 | 30.07 | 0.87% | 337,976 |
| Sep 11, 2025 | 29.84 | 29.96 | 29.79 | 29.81 | 29.81 | -2.04% | 334,132 |
| Sep 10, 2025 | 30.11 | 30.50 | 30.04 | 30.43 | 30.43 | 1.84% | 715,983 |