United States Brent Oil Fund LP (BNO)
NYSEARCA: BNO · Real-Time Price · USD
30.84
+0.48 (1.58%)
Sep 16, 2025, 4:00 PM EDT - Market closed
BNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 30.12 | 30.31 | 29.86 | 29.88 | 29.88 | 0.50% | 542,797 |
| Sep 8, 2025 | 29.94 | 29.94 | 29.58 | 29.73 | 29.73 | 0.64% | 842,920 |
| Sep 5, 2025 | 29.66 | 29.66 | 29.28 | 29.54 | 29.54 | -1.76% | 660,962 |
| Sep 4, 2025 | 30.01 | 30.23 | 29.94 | 30.07 | 30.07 | -1.02% | 734,632 |
| Sep 3, 2025 | 30.69 | 30.77 | 30.33 | 30.38 | 30.38 | -2.32% | 907,848 |
| Sep 2, 2025 | 30.81 | 31.16 | 30.67 | 31.10 | 31.10 | 2.57% | 782,022 |
| Aug 29, 2025 | 30.49 | 30.51 | 30.27 | 30.32 | 30.32 | -0.36% | 477,241 |
| Aug 28, 2025 | 30.29 | 30.59 | 30.03 | 30.43 | 30.43 | 0.76% | 711,071 |
| Aug 27, 2025 | 30.03 | 30.34 | 30.03 | 30.20 | 30.20 | 0.63% | 783,165 |
| Aug 26, 2025 | 30.23 | 30.41 | 29.95 | 30.01 | 30.01 | -2.09% | 380,810 |
| Aug 25, 2025 | 30.45 | 30.78 | 30.39 | 30.65 | 30.65 | 1.29% | 451,756 |
| Aug 22, 2025 | 30.16 | 30.33 | 30.12 | 30.26 | 30.26 | 0.50% | 1,383,098 |
| Aug 21, 2025 | 29.84 | 30.21 | 29.77 | 30.11 | 30.11 | 0.90% | 437,813 |
| Aug 20, 2025 | 29.69 | 29.88 | 29.51 | 29.84 | 29.84 | 1.60% | 553,544 |
| Aug 19, 2025 | 29.38 | 29.50 | 29.26 | 29.37 | 29.37 | -0.98% | 339,021 |
| Aug 18, 2025 | 29.27 | 29.76 | 29.11 | 29.66 | 29.66 | 0.71% | 584,602 |
| Aug 15, 2025 | 29.45 | 29.62 | 29.29 | 29.45 | 29.45 | -1.24% | 460,373 |
| Aug 14, 2025 | 29.65 | 29.84 | 29.49 | 29.82 | 29.82 | 1.81% | 662,878 |
| Aug 13, 2025 | 29.41 | 29.44 | 28.96 | 29.29 | 29.29 | -0.54% | 630,850 |
| Aug 12, 2025 | 29.50 | 29.67 | 29.39 | 29.45 | 29.45 | -0.84% | 364,804 |
| Aug 11, 2025 | 29.79 | 29.91 | 29.55 | 29.70 | 29.70 | 0.51% | 465,049 |
| Aug 8, 2025 | 29.73 | 29.89 | 29.17 | 29.55 | 29.55 | 0.17% | 660,211 |
| Aug 7, 2025 | 29.76 | 29.90 | 29.49 | 29.50 | 29.50 | -0.54% | 444,559 |
| Aug 6, 2025 | 30.59 | 30.79 | 29.49 | 29.66 | 29.66 | -1.46% | 1,057,900 |
| Aug 5, 2025 | 30.29 | 30.36 | 30.05 | 30.10 | 30.10 | -1.34% | 524,840 |
| Aug 4, 2025 | 30.31 | 30.86 | 30.26 | 30.51 | 30.51 | -1.39% | 759,219 |
| Aug 1, 2025 | 31.85 | 31.87 | 30.89 | 30.94 | 30.94 | -2.83% | 611,412 |
| Jul 31, 2025 | 31.93 | 32.14 | 31.60 | 31.84 | 31.84 | -1.67% | 366,278 |
| Jul 30, 2025 | 32.00 | 32.40 | 31.92 | 32.38 | 32.38 | 1.31% | 493,046 |
| Jul 29, 2025 | 31.08 | 32.10 | 31.06 | 31.96 | 31.96 | 3.16% | 860,316 |
| Jul 28, 2025 | 30.75 | 31.00 | 30.62 | 30.98 | 30.98 | 3.16% | 351,755 |
| Jul 25, 2025 | 30.46 | 30.46 | 30.03 | 30.03 | 30.03 | -1.44% | 384,947 |
| Jul 24, 2025 | 30.37 | 30.55 | 30.12 | 30.47 | 30.47 | 0.83% | 665,644 |
| Jul 23, 2025 | 30.06 | 30.25 | 29.94 | 30.22 | 30.22 | 0.03% | 570,847 |
| Jul 22, 2025 | 30.12 | 30.25 | 29.95 | 30.21 | 30.21 | -0.36% | 480,296 |
| Jul 21, 2025 | 30.26 | 30.42 | 30.10 | 30.32 | 30.32 | -0.26% | 469,468 |
| Jul 18, 2025 | 30.81 | 30.94 | 30.36 | 30.40 | 30.40 | -0.39% | 625,794 |
| Jul 17, 2025 | 30.09 | 30.55 | 30.01 | 30.52 | 30.52 | 1.19% | 398,336 |
| Jul 16, 2025 | 29.81 | 30.21 | 29.71 | 30.16 | 30.16 | -0.13% | 773,813 |
| Jul 15, 2025 | 30.24 | 30.42 | 30.09 | 30.20 | 30.20 | -0.46% | 697,250 |
| Jul 14, 2025 | 30.94 | 30.95 | 30.32 | 30.34 | 30.34 | -1.97% | 844,459 |
| Jul 11, 2025 | 30.50 | 30.97 | 30.50 | 30.95 | 30.95 | 2.48% | 507,421 |
| Jul 10, 2025 | 30.20 | 30.39 | 30.06 | 30.20 | 30.20 | -1.69% | 412,627 |
| Jul 9, 2025 | 30.59 | 30.95 | 30.53 | 30.72 | 30.72 | -0.10% | 435,454 |
| Jul 8, 2025 | 30.42 | 30.97 | 30.39 | 30.75 | 30.75 | 0.75% | 427,106 |