United States Brent Oil Fund LP (BNO)

NYSEARCA: BNO · Real-Time Price · USD

55.02

+1.91 (3.60%)

At close: May 11, 2026, 4:00 PM EDT

56.81

+1.79 (3.25%)

Pre-market: May 12, 2026, 9:20 AM EDT

BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	54.48	55.73	54.25	55.02	55.02	3.60%	2,641,724
May 8, 2026	52.70	53.92	52.57	53.11	53.11	-1.04%	3,833,975
May 7, 2026	51.40	54.24	50.82	53.67	53.67	0.26%	6,981,466
May 6, 2026	54.50	54.68	53.09	53.53	53.53	-7.99%	5,805,299
May 5, 2026	58.71	59.03	57.82	58.18	58.18	-3.24%	3,143,599
May 4, 2026	58.42	60.81	57.96	60.13	60.13	4.99%	5,655,424
May 1, 2026	57.72	57.89	56.05	57.27	57.27	-2.15%	4,798,232
Apr 30, 2026	57.33	58.58	57.28	58.53	58.53	-0.48%	3,785,679
Apr 29, 2026	57.69	58.96	57.53	58.81	58.81	6.85%	3,839,372
Apr 28, 2026	54.86	55.29	54.49	55.04	55.04	2.76%	3,147,033
Apr 27, 2026	53.20	54.08	53.16	53.56	53.56	1.84%	2,475,180
Apr 24, 2026	52.13	52.74	51.46	52.59	52.59	-0.21%	3,845,541
Apr 23, 2026	51.33	53.45	51.17	52.70	52.70	4.29%	5,023,719
Apr 22, 2026	49.82	50.97	49.82	50.53	50.53	0.92%	3,348,622
Apr 21, 2026	47.69	50.33	47.55	50.07	50.07	5.52%	5,762,974
Apr 20, 2026	46.63	48.05	46.47	47.45	47.45	4.35%	3,485,243
Apr 17, 2026	44.90	45.77	43.32	45.47	45.47	-7.36%	8,522,616
Apr 16, 2026	48.10	49.84	48.09	49.08	49.08	3.72%	2,557,242
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