United States Brent Oil Fund LP (BNO)

NYSEARCA: BNO · Real-Time Price · USD

50.38

+0.72 (1.45%)

At close: Jul 31, 2026, 4:00 PM EDT

52.16

+1.78 (3.53%)

After-hours: Jul 31, 2026, 8:00 PM EDT

BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.53	50.75	49.76	50.38	50.38	1.45%	1,386,371
Jul 30, 2026	49.52	50.03	49.43	49.66	49.66	-1.53%	1,385,784
Jul 29, 2026	49.56	50.58	49.53	50.43	50.43	7.89%	2,788,073
Jul 28, 2026	47.96	48.22	46.07	46.74	46.74	-4.06%	2,987,547
Jul 27, 2026	49.86	49.89	48.71	48.72	48.72	-7.34%	2,439,666
Jul 24, 2026	52.63	52.66	51.56	52.58	52.58	-1.63%	2,366,062
Jul 23, 2026	53.41	54.41	53.24	53.45	53.45	3.95%	2,614,647
Jul 22, 2026	51.23	51.68	50.93	51.42	51.42	1.70%	1,826,299
Jul 21, 2026	50.39	50.79	50.10	50.56	50.56	2.51%	1,279,645
Jul 20, 2026	48.65	49.74	48.48	49.32	49.32	1.27%	1,912,917
Jul 17, 2026	48.15	48.98	47.66	48.70	48.70	4.10%	1,598,332
Jul 16, 2026	47.46	47.60	46.55	46.78	46.78	-1.70%	1,271,502
Jul 15, 2026	47.42	47.72	46.21	47.59	47.59	0.63%	1,547,242
Jul 14, 2026	47.81	48.00	46.27	47.29	47.29	2.80%	3,862,711
Jul 13, 2026	43.50	46.32	43.44	46.00	46.00	9.13%	3,229,444
Jul 10, 2026	42.38	42.96	41.75	42.15	42.15	-0.05%	1,204,060
Jul 9, 2026	43.22	43.27	41.91	42.17	42.17	-3.21%	2,186,567
Jul 8, 2026	43.44	44.66	42.96	43.57	43.57	3.91%	3,395,849
Jul 7, 2026	40.53	42.32	40.48	41.93	41.93	4.98%	1,610,598
Jul 6, 2026	40.02	40.23	39.72	39.94	39.94	0.68%	563,134
Jul 2, 2026	39.22	39.83	39.04	39.67	39.67	0.66%	836,092
Jul 1, 2026	39.83	40.02	39.36	39.41	39.41	-3.15%	697,575
Jun 30, 2026	41.30	41.30	40.28	40.69	40.69	-0.39%	547,275
Jun 29, 2026	40.69	41.12	40.56	40.85	40.85	1.34%	597,667
Jun 26, 2026	40.45	40.54	39.86	40.31	40.31	-3.75%	1,535,941
Jun 25, 2026	40.76	42.13	40.71	41.88	41.88	2.80%	1,366,422
Jun 24, 2026	40.81	41.27	40.60	40.74	40.74	-4.23%	1,700,390
Jun 23, 2026	42.49	42.70	42.23	42.54	42.54	-1.35%	666,733
Jun 22, 2026	43.17	43.20	42.59	43.12	43.12	-1.73%	1,253,784
Jun 18, 2026	43.06	44.09	42.22	43.88	43.88	0.90%	3,481,924
Jun 17, 2026	44.03	45.64	43.46	43.49	43.49	-0.91%	2,132,073
Jun 16, 2026	44.29	44.56	43.25	43.89	43.89	-4.69%	2,818,642
Jun 15, 2026	45.81	46.15	45.40	46.05	46.05	-3.70%	4,545,450
Jun 12, 2026	48.60	49.52	47.74	47.82	47.82	-2.67%	3,826,413
Jun 11, 2026	51.32	51.80	48.81	49.13	49.13	-4.53%	7,984,364
Jun 10, 2026	50.90	52.14	50.77	51.46	51.46	1.98%	4,291,033
Jun 9, 2026	50.68	51.20	49.37	50.46	50.46	-2.76%	4,973,341
Jun 8, 2026	51.88	52.44	51.61	51.89	51.89	1.35%	2,677,831
Jun 5, 2026	51.97	51.97	51.04	51.20	51.20	-2.44%	2,483,535
Jun 4, 2026	52.51	52.57	51.87	52.48	52.48	-2.71%	1,914,927
Jun 3, 2026	53.68	54.13	53.32	53.94	53.94	1.99%	2,629,381
Jun 2, 2026	52.23	53.00	52.06	52.89	52.89	0.76%	1,684,597
Jun 1, 2026	52.80	53.87	51.83	52.49	52.49	3.76%	6,346,892
May 29, 2026	50.13	50.76	49.51	50.59	50.59	-1.44%	4,582,627
May 28, 2026	51.97	52.19	49.89	51.33	51.33	0.37%	5,283,656
May 27, 2026	51.40	52.05	50.70	51.14	51.14	-3.69%	3,185,772
May 26, 2026	53.10	53.81	52.95	53.10	53.10	-3.45%	3,021,935
May 22, 2026	55.16	55.88	54.04	55.00	55.00	-1.01%	4,013,633
May 21, 2026	57.54	57.92	54.41	55.56	55.56	-0.14%	6,577,345
May 20, 2026	57.62	57.92	54.69	55.64	55.64	-5.39%	7,514,199