United States Brent Oil Fund LP (BNO)

BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	47.31	47.89	46.98	47.32	47.32	-0.40%	3,821,958
Apr 14, 2026	48.72	48.81	47.15	47.51	47.51	-3.18%	3,394,033
Apr 13, 2026	50.80	51.03	48.75	49.07	49.07	3.85%	7,059,343
Apr 10, 2026	47.85	48.61	47.05	47.25	47.25	-2.62%	5,164,875
Apr 9, 2026	48.90	49.67	47.06	48.52	48.52	1.04%	8,415,506
Apr 8, 2026	45.64	48.52	45.60	48.02	48.02	-10.28%	8,832,856
Apr 7, 2026	54.88	55.66	52.21	53.52	53.52	-2.10%	9,000,718
Apr 6, 2026	54.53	55.46	53.84	54.67	54.67	1.02%	7,661,828
Apr 2, 2026	54.46	54.62	52.48	54.12	54.12	7.53%	10,653,784
Apr 1, 2026	50.76	51.09	49.81	50.33	50.33	-3.23%	7,759,195
Mar 31, 2026	53.83	53.90	51.22	52.01	52.01	-3.67%	11,452,714
Mar 30, 2026	53.87	54.26	53.21	53.99	53.99	2.45%	6,167,157
Mar 27, 2026	51.87	53.27	51.29	52.70	52.70	4.25%	10,967,089
Mar 26, 2026	50.33	51.10	49.92	50.55	50.55	3.65%	7,263,022
Mar 25, 2026	47.34	49.07	47.27	48.77	48.77	-1.87%	7,290,653
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

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.