Skip to main content
IC
United States Brent Oil Fund LP (BNO)
NYSEARCA: BNO · Real-Time Price · USD
27.48
+0.44 (1.63%)
At close: May 12, 2025, 4:00 PM
27.48
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT

BNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202526.7727.1126.7727.0427.041.39%226,422
May 8, 202526.1926.7026.1926.6726.673.01%515,746
May 7, 202526.2526.3125.7925.8925.89-1.67%374,054
May 6, 202526.3526.6026.2726.3326.333.30%361,985
May 5, 202525.6225.6825.2625.4925.49-2.26%399,103
May 2, 202526.2526.2525.7126.0826.08-0.50%553,406
May 1, 202525.8626.4125.6926.2126.211.47%888,345
Apr 30, 202526.5826.6025.7425.8325.83-3.48%1,143,862
Apr 29, 202527.0127.0526.7326.7626.76-2.34%517,655
Apr 28, 202527.8127.8727.2127.4027.40-1.79%318,000
Apr 25, 202527.5627.9627.5627.9027.900.58%334,089
Apr 24, 202527.8027.8627.4827.7427.740.54%337,075
Apr 23, 202527.8728.2127.2627.5927.59-1.75%1,266,419
Apr 22, 202527.8928.3827.8328.0828.080.97%433,337
Apr 21, 202527.7127.8227.4327.8127.81-1.35%536,260
Apr 17, 202527.7828.3927.7128.1928.192.29%595,443
Apr 16, 202527.2527.6527.2527.5627.561.92%390,376
Apr 15, 202527.0027.1626.7827.0427.04-0.26%413,026
Apr 14, 202527.2527.2626.7027.1127.110.52%540,563
Apr 11, 202526.2727.0926.2326.9726.971.66%704,034
Apr 10, 202526.2826.5625.8526.5326.53-2.86%1,575,304
Apr 9, 202525.0827.4924.7227.3127.315.89%3,337,662
Apr 8, 202527.0327.1225.5725.7925.79-3.88%2,092,377
Apr 7, 202526.7428.0826.4926.8326.83-2.79%2,552,281
Apr 4, 202527.1627.7726.6727.6027.60-5.28%1,262,473
Apr 3, 202529.1829.3628.9329.1429.14-6.81%608,563
Apr 2, 202530.8831.3030.8631.2731.270.81%299,123
Apr 1, 202531.2131.3430.9731.0231.02-0.29%436,410
Mar 31, 202530.4331.2430.3831.1131.113.08%394,807
Mar 28, 202530.4530.4530.1230.1830.18-0.92%542,976
Mar 27, 202530.3530.5430.1930.4630.460.10%188,229
Mar 26, 202530.4030.5930.3330.4330.430.86%216,315
Mar 25, 202530.3030.3529.9330.1730.17-0.03%333,087
Mar 24, 202529.9030.2029.8430.1830.181.34%508,284
Mar 21, 202529.6329.8529.5429.7829.780.03%380,472
Mar 20, 202529.2329.7929.1529.7729.771.67%551,220
Mar 19, 202529.1329.4129.0929.2829.280.34%165,316
Mar 18, 202529.5829.6329.0829.1829.18-0.55%439,126
Mar 17, 202529.4229.4829.2129.3429.340.76%408,310
Mar 14, 202528.9629.1728.8929.1229.120.97%248,881
Mar 13, 202529.0529.1628.7828.8428.84-1.57%472,900
Mar 12, 202529.1129.3529.0029.3029.301.72%394,862
Mar 11, 202528.9429.0828.6528.8128.810.79%548,304
Mar 10, 202529.0429.0928.5328.5828.58-1.52%393,977
Mar 7, 202529.2429.4628.9229.0229.021.40%807,139
Mar 6, 202528.6228.8228.3828.6228.62-0.10%956,906
Mar 5, 202528.7128.7328.2128.6528.65-2.32%906,996
Mar 4, 202529.1729.4128.7929.3329.33-0.41%664,283
Mar 3, 202530.2230.2829.3829.4529.45-2.35%950,965
Feb 28, 202529.9930.2329.8430.1630.16-0.33%316,046