United States Brent Oil Fund LP (BNO)
NYSEARCA: BNO · Real-Time Price · USD
29.29
-0.16 (-0.54%)
Aug 13, 2025, 4:00 PM - Market closed
BNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.41 | 29.44 | 28.96 | 29.28 | - | -0.58% | 559,143 |
| Aug 12, 2025 | 29.50 | 29.67 | 29.39 | 29.45 | 29.45 | -0.84% | 364,804 |
| Aug 11, 2025 | 29.79 | 29.91 | 29.55 | 29.70 | 29.70 | 0.51% | 465,049 |
| Aug 8, 2025 | 29.73 | 29.89 | 29.17 | 29.55 | 29.55 | 0.17% | 660,211 |
| Aug 7, 2025 | 29.76 | 29.90 | 29.49 | 29.50 | 29.50 | -0.54% | 444,559 |
| Aug 6, 2025 | 30.59 | 30.79 | 29.49 | 29.66 | 29.66 | -1.46% | 1,057,900 |
| Aug 5, 2025 | 30.29 | 30.36 | 30.05 | 30.10 | 30.10 | -1.34% | 524,840 |
| Aug 4, 2025 | 30.31 | 30.86 | 30.26 | 30.51 | 30.51 | -1.39% | 759,219 |
| Aug 1, 2025 | 31.85 | 31.87 | 30.89 | 30.94 | 30.94 | -2.83% | 611,412 |
| Jul 31, 2025 | 31.93 | 32.14 | 31.60 | 31.84 | 31.84 | -1.67% | 366,278 |
| Jul 30, 2025 | 32.00 | 32.40 | 31.92 | 32.38 | 32.38 | 1.31% | 493,046 |
| Jul 29, 2025 | 31.08 | 32.10 | 31.06 | 31.96 | 31.96 | 3.16% | 860,316 |
| Jul 28, 2025 | 30.75 | 31.00 | 30.62 | 30.98 | 30.98 | 3.16% | 351,755 |
| Jul 25, 2025 | 30.46 | 30.46 | 30.03 | 30.03 | 30.03 | -1.44% | 384,947 |
| Jul 24, 2025 | 30.37 | 30.55 | 30.12 | 30.47 | 30.47 | 0.83% | 665,644 |
| Jul 23, 2025 | 30.06 | 30.25 | 29.94 | 30.22 | 30.22 | 0.03% | 570,847 |
| Jul 22, 2025 | 30.12 | 30.25 | 29.95 | 30.21 | 30.21 | -0.36% | 480,296 |
| Jul 21, 2025 | 30.26 | 30.42 | 30.10 | 30.32 | 30.32 | -0.26% | 469,468 |
| Jul 18, 2025 | 30.81 | 30.94 | 30.36 | 30.40 | 30.40 | -0.39% | 625,794 |
| Jul 17, 2025 | 30.09 | 30.55 | 30.01 | 30.52 | 30.52 | 1.19% | 398,336 |
| Jul 16, 2025 | 29.81 | 30.21 | 29.71 | 30.16 | 30.16 | -0.13% | 773,813 |
| Jul 15, 2025 | 30.24 | 30.42 | 30.09 | 30.20 | 30.20 | -0.46% | 697,250 |
| Jul 14, 2025 | 30.94 | 30.95 | 30.32 | 30.34 | 30.34 | -1.97% | 844,459 |
| Jul 11, 2025 | 30.50 | 30.97 | 30.50 | 30.95 | 30.95 | 2.48% | 507,421 |
| Jul 10, 2025 | 30.20 | 30.39 | 30.06 | 30.20 | 30.20 | -1.69% | 412,627 |
| Jul 9, 2025 | 30.59 | 30.95 | 30.53 | 30.72 | 30.72 | -0.10% | 435,454 |
| Jul 8, 2025 | 30.42 | 30.97 | 30.39 | 30.75 | 30.75 | 0.75% | 427,106 |
| Jul 7, 2025 | 30.24 | 30.65 | 30.15 | 30.52 | 30.52 | 1.46% | 782,658 |
| Jul 3, 2025 | 30.12 | 30.30 | 29.96 | 30.08 | 30.08 | -0.40% | 509,834 |
| Jul 2, 2025 | 29.66 | 30.31 | 29.42 | 30.20 | 30.20 | 2.34% | 549,411 |
| Jul 1, 2025 | 29.35 | 29.53 | 29.21 | 29.51 | 29.51 | 1.10% | 358,940 |
| Jun 30, 2025 | 29.25 | 29.30 | 29.03 | 29.19 | 29.19 | 0.27% | 516,827 |
| Jun 27, 2025 | 29.39 | 29.47 | 28.98 | 29.11 | 29.11 | -0.68% | 1,008,952 |
| Jun 26, 2025 | 29.32 | 29.67 | 29.11 | 29.31 | 29.31 | 0.41% | 1,329,104 |
| Jun 25, 2025 | 29.11 | 29.55 | 29.07 | 29.19 | 29.19 | -0.07% | 1,126,632 |
| Jun 24, 2025 | 29.43 | 29.57 | 28.87 | 29.21 | 29.21 | -4.70% | 1,312,090 |
| Jun 23, 2025 | 33.20 | 33.33 | 30.62 | 30.65 | 30.65 | -7.46% | 3,236,981 |
| Jun 20, 2025 | 32.68 | 33.16 | 32.62 | 33.12 | 33.12 | 1.16% | 745,187 |
| Jun 18, 2025 | 33.05 | 33.18 | 31.95 | 32.74 | 32.74 | -0.06% | 2,505,967 |
| Jun 17, 2025 | 32.04 | 32.95 | 31.89 | 32.76 | 32.76 | 4.66% | 1,330,418 |
| Jun 16, 2025 | 31.44 | 31.62 | 30.30 | 31.30 | 31.30 | -1.76% | 2,361,600 |
| Jun 13, 2025 | 31.95 | 32.27 | 31.28 | 31.86 | 31.86 | 6.77% | 4,462,973 |
| Jun 12, 2025 | 29.51 | 29.96 | 29.42 | 29.84 | 29.84 | 0.10% | 1,370,429 |
| Jun 11, 2025 | 29.11 | 29.99 | 29.06 | 29.81 | 29.81 | 4.19% | 1,172,932 |
| Jun 10, 2025 | 28.83 | 29.15 | 28.52 | 28.61 | 28.61 | -0.45% | 367,330 |
| Jun 9, 2025 | 28.56 | 28.79 | 28.45 | 28.74 | 28.74 | 0.77% | 288,215 |
| Jun 6, 2025 | 28.15 | 28.58 | 28.15 | 28.52 | 28.52 | 1.89% | 619,609 |
| Jun 5, 2025 | 28.19 | 28.24 | 27.96 | 27.99 | 27.99 | 0.65% | 420,386 |
| Jun 4, 2025 | 28.12 | 28.26 | 27.56 | 27.81 | 27.81 | -1.07% | 1,535,032 |
| Jun 3, 2025 | 27.91 | 28.26 | 27.84 | 28.11 | 28.11 | 0.72% | 628,598 |