United States Brent Oil Fund LP (BNO)

NYSEARCA: BNO · Real-Time Price · USD

68.91

+1.86 (2.77%)

At close: Oct 22, 2026, 4:00 PM

68.98

+0.07 (0.10%)

After-hours: Oct 22, 2026, 6:46 PM EDT

BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	68.70	69.10	67.73	68.91	68.91	2.77%	1,430,986
Oct 21, 2026	66.56	67.60	66.11	67.05	67.05	0.27%	1,906,017
Oct 20, 2026	67.62	67.63	64.96	66.87	66.87	-0.37%	2,284,486
Oct 19, 2026	66.11	67.87	66.05	67.12	67.12	-0.10%	1,172,249
Oct 16, 2026	64.85	67.49	64.54	67.19	67.19	3.59%	2,272,249
Oct 15, 2026	64.53	65.26	64.00	64.86	64.86	-0.31%	1,410,242
Oct 14, 2026	64.87	65.64	64.70	65.06	65.06	-0.06%	1,182,274
Oct 13, 2026	64.49	65.23	64.42	65.10	65.10	-0.03%	1,120,337
Oct 12, 2026	65.48	65.80	65.11	65.12	65.12	1.77%	753,687
Oct 9, 2026	63.37	64.42	63.33	63.99	63.99	0.55%	921,384
Oct 8, 2026	63.90	64.92	63.15	63.64	63.64	2.81%	1,648,355
Oct 7, 2026	62.51	62.90	61.08	61.90	61.90	-0.05%	872,494
Oct 6, 2026	60.07	61.96	59.96	61.93	61.93	0.78%	809,286
Oct 5, 2026	62.40	62.90	61.15	61.45	61.45	-2.61%	1,542,595
Oct 2, 2026	61.07	63.16	60.33	63.10	63.10	0.24%	2,121,214
Oct 1, 2026	61.20	63.12	61.16	62.95	62.95	4.76%	2,774,756
Sep 30, 2026	60.57	60.84	60.02	60.09	60.09	2.28%	1,282,718
Sep 29, 2026	58.93	59.58	58.59	58.75	58.75	-2.62%	1,336,487
Sep 28, 2026	60.81	61.50	58.94	60.33	60.33	1.14%	3,922,840
Sep 25, 2026	60.51	61.04	59.05	59.65	59.65	-3.54%	3,070,631
Sep 24, 2026	61.16	62.71	60.53	61.84	61.84	2.45%	5,213,419
Sep 23, 2026	59.18	60.50	59.01	60.36	60.36	4.23%	2,866,167
Sep 22, 2026	58.07	59.10	57.38	57.91	57.91	-1.63%	2,419,440
Sep 21, 2026	59.14	59.37	58.21	58.87	58.87	-2.81%	1,884,438
Sep 18, 2026	61.11	61.42	60.39	60.57	60.57	-0.56%	1,257,322
Sep 17, 2026	60.28	61.40	60.13	60.91	60.91	-1.30%	1,376,431
Sep 16, 2026	62.96	62.98	60.86	61.71	61.71	-2.91%	1,798,511
Sep 15, 2026	62.59	63.98	62.48	63.56	63.56	2.25%	2,563,810
Sep 14, 2026	63.65	63.96	61.28	62.16	62.16	1.29%	3,578,031
Sep 11, 2026	60.75	61.70	60.66	61.37	61.37	-2.79%	1,978,212
Sep 10, 2026	61.50	63.31	60.67	63.13	63.13	6.42%	3,319,434
Sep 9, 2026	58.88	59.36	58.57	59.32	59.32	2.75%	1,704,979
Sep 8, 2026	57.21	57.82	56.57	57.73	57.73	2.89%	2,832,651
Sep 4, 2026	55.19	56.41	54.43	56.11	56.11	0.38%	1,363,014
Sep 3, 2026	56.11	56.67	55.54	55.90	55.90	0.29%	1,142,849
Sep 2, 2026	55.08	56.04	54.76	55.74	55.74	0.32%	1,211,365
Sep 1, 2026	54.09	55.60	53.67	55.56	55.56	5.15%	1,662,730
Aug 31, 2026	52.84	53.30	52.61	52.84	52.84	2.64%	838,450
Aug 28, 2026	51.01	51.59	50.97	51.48	51.48	-0.44%	555,661
Aug 27, 2026	51.08	52.03	50.70	51.71	51.71	2.31%	1,164,559
Aug 26, 2026	50.04	51.64	50.04	50.54	50.54	0.56%	1,141,205
Aug 25, 2026	51.31	51.78	50.26	50.26	50.26	-4.77%	1,790,864
Aug 24, 2026	53.61	53.67	52.62	52.78	52.78	-1.90%	1,623,882
Aug 21, 2026	53.96	54.26	53.63	53.80	53.80	0.58%	1,528,195
Aug 20, 2026	53.55	53.75	53.07	53.49	53.49	2.24%	1,423,565
Aug 19, 2026	52.32	53.06	52.17	52.32	52.32	0.40%	1,201,339
Aug 18, 2026	52.32	52.72	51.98	52.11	52.11	0.27%	2,449,970
Aug 17, 2026	50.93	52.16	50.61	51.97	51.97	2.63%	1,111,242
Aug 14, 2026	49.76	50.75	49.49	50.64	50.64	1.81%	866,255
Aug 13, 2026	49.65	50.61	49.07	49.74	49.74	-1.93%	1,168,957