United States Brent Oil Fund LP (BNO)

NYSEARCA: BNO · Real-Time Price · USD

49.70

+1.82 (3.80%)

At close: Mar 24, 2026, 4:00 PM EDT

47.80

-1.90 (-3.82%)

After-hours: Mar 24, 2026, 8:00 PM EDT

BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	49.76	50.22	48.83	49.70	49.70	3.80%	6,319,598
Mar 23, 2026	49.40	49.77	46.39	47.88	47.88	-9.52%	16,377,771
Mar 20, 2026	51.95	53.54	51.61	52.92	52.92	3.48%	9,385,378
Mar 19, 2026	53.25	53.67	49.49	51.14	51.14	-1.96%	20,812,107
Mar 18, 2026	51.40	52.31	50.36	52.16	52.16	5.59%	9,533,699
Mar 17, 2026	48.62	49.48	48.04	49.40	49.40	3.65%	3,363,889
Mar 16, 2026	48.56	49.16	47.43	47.66	47.66	-2.81%	6,318,078
Mar 13, 2026	47.15	49.44	47.02	49.04	49.04	1.64%	5,190,087
Mar 12, 2026	47.27	48.48	46.54	48.25	48.25	9.56%	9,401,196
Mar 11, 2026	43.04	44.35	41.54	44.04	44.04	1.54%	8,800,528
Mar 10, 2026	43.73	43.98	38.66	43.37	43.37	1.52%	13,705,223
Mar 9, 2026	48.72	50.30	39.88	42.72	42.72	-2.80%	20,479,172
Mar 6, 2026	43.13	44.98	42.97	43.95	43.95	9.22%	10,938,221
Mar 5, 2026	39.93	41.05	39.79	40.24	40.24	3.44%	6,652,242
Mar 4, 2026	38.64	39.16	38.32	38.90	38.90	0.75%	3,866,238
Mar 3, 2026	39.99	40.05	37.33	38.61	38.61	3.40%	7,024,760
Mar 2, 2026	37.58	37.87	36.52	37.34	37.34	7.27%	6,937,805
Feb 27, 2026	34.77	34.87	34.21	34.81	34.81	2.96%	1,618,769
Feb 26, 2026	33.20	34.41	33.15	33.81	33.81	0.48%	5,468,384
Feb 25, 2026	33.69	33.79	33.43	33.65	33.65	-0.77%	750,454
Feb 24, 2026	34.03	34.03	33.54	33.91	33.91	0.06%	1,383,438
Feb 23, 2026	34.10	34.26	33.73	33.89	33.89	0.03%	897,744
Feb 20, 2026	33.75	34.01	33.60	33.88	33.88	-0.38%	1,247,362
Feb 19, 2026	33.72	34.04	33.43	34.01	34.01	2.22%	1,499,240
Feb 18, 2026	32.71	33.37	32.69	33.27	33.27	4.69%	2,091,703
Feb 17, 2026	31.92	32.02	31.52	31.78	31.78	-0.34%	871,120
Feb 13, 2026	31.82	32.09	31.64	31.89	31.89	0.03%	1,128,186
Feb 12, 2026	32.53	32.56	31.62	31.88	31.88	-3.10%	666,385
Feb 11, 2026	33.28	33.35	32.66	32.90	32.90	0.95%	974,624
Feb 10, 2026	32.50	32.74	32.30	32.59	32.59	0.22%	600,659
Feb 9, 2026	31.99	32.73	31.98	32.52	32.52	1.56%	550,111
Feb 6, 2026	31.69	32.44	31.68	32.02	32.02	0.60%	1,021,891
Feb 5, 2026	31.93	32.07	31.57	31.83	31.83	-1.49%	623,917
Feb 4, 2026	31.97	32.87	31.68	32.31	32.31	0.59%	1,866,378
Feb 3, 2026	31.46	32.16	31.39	32.12	32.12	2.69%	1,821,663
Feb 2, 2026	31.25	31.37	30.99	31.28	31.28	-5.07%	1,233,853
Jan 30, 2026	32.93	33.07	32.17	32.95	32.95	0.49%	1,537,295
Jan 29, 2026	33.13	33.24	32.41	32.79	32.79	3.11%	1,621,159
Jan 28, 2026	31.59	31.84	31.41	31.80	31.80	1.21%	588,045
Jan 27, 2026	30.75	31.44	30.64	31.42	31.42	2.78%	434,843
Jan 26, 2026	30.47	30.66	30.37	30.57	30.57	-0.39%	477,908
Jan 23, 2026	30.58	30.71	30.48	30.69	30.69	2.78%	420,237
Jan 22, 2026	30.04	30.07	29.62	29.86	29.86	-1.81%	551,456
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