United States Brent Oil Fund LP (BNO)
NYSEARCA: BNO · Real-Time Price · USD
30.18
-0.28 (-0.92%)
At close: Mar 28, 2025, 4:00 PM
29.95
-0.23 (-0.76%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.45 | 30.45 | 30.12 | 30.18 | 30.18 | -0.92% | 542,976 |
| Mar 27, 2025 | 30.35 | 30.54 | 30.19 | 30.46 | 30.46 | 0.10% | 188,229 |
| Mar 26, 2025 | 30.40 | 30.59 | 30.33 | 30.43 | 30.43 | 0.86% | 216,315 |
| Mar 25, 2025 | 30.30 | 30.35 | 29.93 | 30.17 | 30.17 | -0.03% | 333,087 |
| Mar 24, 2025 | 29.90 | 30.20 | 29.84 | 30.18 | 30.18 | 1.34% | 508,284 |
| Mar 21, 2025 | 29.63 | 29.85 | 29.54 | 29.78 | 29.78 | 0.03% | 380,472 |
| Mar 20, 2025 | 29.23 | 29.79 | 29.15 | 29.77 | 29.77 | 1.67% | 551,220 |
| Mar 19, 2025 | 29.13 | 29.41 | 29.09 | 29.28 | 29.28 | 0.34% | 165,316 |
| Mar 18, 2025 | 29.58 | 29.63 | 29.08 | 29.18 | 29.18 | -0.55% | 439,126 |
| Mar 17, 2025 | 29.42 | 29.48 | 29.21 | 29.34 | 29.34 | 0.76% | 408,310 |
| Mar 14, 2025 | 28.96 | 29.17 | 28.89 | 29.12 | 29.12 | 0.97% | 248,881 |
| Mar 13, 2025 | 29.05 | 29.16 | 28.78 | 28.84 | 28.84 | -1.57% | 472,900 |
| Mar 12, 2025 | 29.11 | 29.35 | 29.00 | 29.30 | 29.30 | 1.72% | 394,862 |
| Mar 11, 2025 | 28.94 | 29.08 | 28.65 | 28.81 | 28.81 | 0.79% | 548,304 |
| Mar 10, 2025 | 29.04 | 29.09 | 28.53 | 28.58 | 28.58 | -1.52% | 393,977 |
| Mar 7, 2025 | 29.24 | 29.46 | 28.92 | 29.02 | 29.02 | 1.40% | 807,139 |
| Mar 6, 2025 | 28.62 | 28.82 | 28.38 | 28.62 | 28.62 | -0.10% | 956,906 |
| Mar 5, 2025 | 28.71 | 28.73 | 28.21 | 28.65 | 28.65 | -2.32% | 906,996 |
| Mar 4, 2025 | 29.17 | 29.41 | 28.79 | 29.33 | 29.33 | -0.41% | 664,283 |
| Mar 3, 2025 | 30.22 | 30.28 | 29.38 | 29.45 | 29.45 | -2.35% | 950,965 |
| Feb 28, 2025 | 29.99 | 30.23 | 29.84 | 30.16 | 30.16 | -0.33% | 316,046 |
| Feb 27, 2025 | 30.17 | 30.44 | 30.08 | 30.26 | 30.26 | 1.58% | 403,968 |
| Feb 26, 2025 | 29.82 | 29.94 | 29.68 | 29.79 | 29.79 | -0.50% | 436,728 |
| Feb 25, 2025 | 30.51 | 30.51 | 29.80 | 29.94 | 29.94 | -2.28% | 231,536 |
| Feb 24, 2025 | 30.59 | 30.70 | 30.51 | 30.64 | 30.64 | 0.69% | 360,116 |
| Feb 21, 2025 | 30.97 | 31.02 | 30.42 | 30.43 | 30.43 | -2.90% | 140,389 |
| Feb 20, 2025 | 31.41 | 31.61 | 31.31 | 31.34 | 31.34 | 0.38% | 147,701 |
| Feb 19, 2025 | 31.44 | 31.49 | 31.14 | 31.22 | 31.22 | 0.48% | 65,226 |
| Feb 18, 2025 | 30.95 | 31.12 | 30.84 | 31.07 | 31.07 | 1.40% | 234,574 |
| Feb 14, 2025 | 30.91 | 30.97 | 30.59 | 30.64 | 30.64 | -0.58% | 165,524 |
| Feb 13, 2025 | 30.52 | 30.84 | 30.50 | 30.82 | 30.82 | 0.13% | 171,362 |
| Feb 12, 2025 | 31.10 | 31.23 | 30.78 | 30.78 | 30.78 | -2.47% | 465,451 |
| Feb 11, 2025 | 31.56 | 31.60 | 31.37 | 31.56 | 31.56 | 1.25% | 134,376 |
| Feb 10, 2025 | 30.98 | 31.18 | 30.88 | 31.17 | 31.17 | 1.93% | 140,766 |
| Feb 7, 2025 | 30.70 | 30.74 | 30.47 | 30.58 | 30.58 | 0.46% | 171,621 |
| Feb 6, 2025 | 30.75 | 30.89 | 30.37 | 30.44 | 30.44 | -0.56% | 398,969 |
| Feb 5, 2025 | 30.80 | 30.94 | 30.56 | 30.61 | 30.61 | -1.67% | 397,144 |
| Feb 4, 2025 | 30.45 | 31.41 | 30.42 | 31.13 | 31.13 | 0.23% | 927,668 |
| Feb 3, 2025 | 31.20 | 31.31 | 30.76 | 31.06 | 31.06 | -0.38% | 569,357 |
| Jan 31, 2025 | 31.07 | 31.26 | 30.80 | 31.18 | 31.18 | 0.32% | 766,468 |
| Jan 30, 2025 | 31.08 | 31.37 | 31.04 | 31.08 | 31.08 | 0.10% | 416,944 |
| Jan 29, 2025 | 31.03 | 31.34 | 30.86 | 31.05 | 31.05 | -0.93% | 397,247 |
| Jan 28, 2025 | 31.50 | 31.50 | 31.09 | 31.34 | 31.34 | 0.61% | 426,158 |
| Jan 27, 2025 | 31.60 | 31.71 | 30.93 | 31.15 | 31.15 | -1.77% | 301,234 |
| Jan 24, 2025 | 31.91 | 31.94 | 31.55 | 31.71 | 31.71 | 0.41% | 499,242 |
| Jan 23, 2025 | 32.08 | 32.26 | 31.58 | 31.58 | 31.58 | -1.22% | 538,956 |
| Jan 22, 2025 | 32.04 | 32.25 | 31.94 | 31.97 | 31.97 | -0.65% | 401,165 |
| Jan 21, 2025 | 32.01 | 32.22 | 31.96 | 32.18 | 32.18 | -1.44% | 386,586 |
| Jan 17, 2025 | 32.66 | 32.85 | 32.57 | 32.65 | 32.65 | -0.73% | 301,454 |
| Jan 16, 2025 | 33.04 | 33.07 | 32.52 | 32.89 | 32.89 | -1.38% | 594,035 |