United States Brent Oil Fund LP (BNO)

BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	52.80	53.87	51.83	52.49	52.49	3.76%	6,332,839
May 29, 2026	50.13	50.76	49.51	50.59	50.59	-1.44%	4,557,278
May 28, 2026	51.97	52.19	49.89	51.33	51.33	0.37%	5,214,907
May 27, 2026	51.40	52.05	50.70	51.14	51.14	-3.69%	3,168,232
May 26, 2026	53.10	53.81	52.95	53.10	53.10	-3.45%	3,007,186
May 22, 2026	55.16	55.88	54.04	55.00	55.00	-1.01%	3,924,626
May 21, 2026	57.54	57.92	54.41	55.56	55.56	-0.14%	6,559,267
May 20, 2026	57.62	57.92	54.69	55.64	55.64	-5.39%	7,497,629
May 19, 2026	58.81	59.02	57.90	58.81	58.81	2.01%	2,004,709
May 18, 2026	56.92	59.49	56.78	57.65	57.65	-0.07%	3,661,461
May 15, 2026	57.06	57.93	56.97	57.69	57.69	2.63%	2,157,782
May 14, 2026	55.37	56.23	55.16	56.21	56.21	0.64%	1,396,870
May 13, 2026	56.73	57.10	55.65	55.85	55.85	-1.83%	1,712,794
May 12, 2026	57.01	57.21	56.52	56.89	56.89	3.40%	2,662,915
May 11, 2026	54.48	55.73	54.25	55.02	55.02	3.60%	2,661,605
May 8, 2026	52.70	53.92	52.57	53.11	53.11	-1.04%	4,028,454
May 7, 2026	51.40	54.24	50.82	53.67	53.67	0.26%	7,203,676
May 6, 2026	54.50	54.68	53.09	53.53	53.53	-7.99%	5,834,182
May 5, 2026	58.71	59.03	57.82	58.18	58.18	-3.24%	3,208,714
May 4, 2026	58.42	60.81	57.96	60.13	60.13	4.99%	5,690,954
May 1, 2026	57.72	57.89	56.05	57.27	57.27	-2.15%	4,829,981
Apr 30, 2026	57.33	58.58	57.28	58.53	58.53	-0.48%	3,809,485
Apr 29, 2026	57.69	58.96	57.53	58.81	58.81	6.85%	3,928,542
Apr 28, 2026	54.86	55.29	54.49	55.04	55.04	2.76%	3,155,867
Apr 27, 2026	53.20	54.08	53.16	53.56	53.56	1.84%	2,489,461
Apr 24, 2026	52.13	52.74	51.46	52.59	52.59	-0.21%	3,879,425
Apr 23, 2026	51.33	53.45	51.17	52.70	52.70	4.29%	5,052,950
Apr 22, 2026	49.82	50.97	49.82	50.53	50.53	0.92%	3,379,159
Apr 21, 2026	47.69	50.33	47.55	50.07	50.07	5.52%	5,895,496
Apr 20, 2026	46.63	48.05	46.47	47.45	47.45	4.35%	3,509,929
Apr 17, 2026	44.90	45.77	43.32	45.47	45.47	-7.36%	8,555,802
Apr 16, 2026	48.10	49.84	48.09	49.08	49.08	3.72%	2,590,404
Apr 15, 2026	47.31	47.89	46.98	47.32	47.32	-0.40%	3,845,094
Apr 14, 2026	48.72	48.81	47.15	47.51	47.51	-3.18%	3,478,513
Apr 13, 2026	50.80	51.03	48.75	49.07	49.07	3.85%	7,121,767
Apr 10, 2026	47.85	48.61	47.05	47.25	47.25	-2.62%	5,224,284
Apr 9, 2026	48.90	49.67	47.06	48.52	48.52	1.04%	8,616,690
Apr 8, 2026	45.64	48.52	45.60	48.02	48.02	-10.28%	8,895,814
Apr 7, 2026	54.88	55.66	52.21	53.52	53.52	-2.10%	10,273,609
Apr 6, 2026	54.53	55.46	53.84	54.67	54.67	1.02%	7,691,258
Apr 2, 2026	54.46	54.62	52.48	54.12	54.12	7.53%	10,705,090
Apr 1, 2026	50.76	51.09	49.81	50.33	50.33	-3.23%	7,840,564
Mar 31, 2026	53.83	53.90	51.22	52.01	52.01	-3.67%	11,663,369
Mar 30, 2026	53.87	54.26	53.21	53.99	53.99	2.45%	6,247,895
Mar 27, 2026	51.87	53.27	51.29	52.70	52.70	4.25%	11,163,209
Mar 26, 2026	50.33	51.10	49.92	50.55	50.55	3.65%	7,441,082
Mar 25, 2026	47.34	49.07	47.27	48.77	48.77	-1.87%	7,380,618
Mar 24, 2026	49.76	50.22	48.83	49.70	49.70	3.80%	6,900,289
Mar 23, 2026	49.40	49.77	46.39	47.88	47.88	-9.52%	16,443,545
Mar 20, 2026	51.95	53.54	51.61	52.92	52.92	3.48%	9,574,196

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.