United States Brent Oil Fund LP (BNO)

NYSEARCA: BNO · Real-Time Price · USD

61.37

-1.76 (-2.79%)

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

61.05

-0.32 (-0.52%)

After-hours: Sep 11, 2026, 8:00 PM EDT

BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	50.60	50.94	50.49	50.72	50.72	-0.47%	799,672
Aug 11, 2026	49.69	51.06	49.59	50.96	50.96	1.70%	1,594,261
Aug 10, 2026	48.76	50.25	48.72	50.11	50.11	6.78%	1,862,558
Aug 7, 2026	46.85	47.89	46.80	46.93	46.93	-0.93%	1,727,348
Aug 6, 2026	46.22	47.68	46.07	47.37	47.37	4.32%	2,101,591
Aug 5, 2026	45.82	45.82	44.76	45.41	45.41	0.20%	2,329,799
Aug 4, 2026	44.50	46.14	44.50	45.32	45.32	-5.25%	4,068,574
Aug 3, 2026	47.73	48.28	47.26	47.83	47.83	-5.06%	2,333,904
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