United States Brent Oil Fund LP (BNO)

NYSEARCA: BNO · Real-Time Price · USD

43.95

+3.71 (9.22%)

At close: Mar 6, 2026, 4:00 PM EST

44.86

+0.91 (2.07%)

After-hours: Mar 6, 2026, 8:00 PM EST

BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.13	44.98	42.97	43.95	43.95	9.22%	10,938,221
Mar 5, 2026	39.93	41.05	39.79	40.24	40.24	3.44%	6,652,242
Mar 4, 2026	38.64	39.16	38.32	38.90	38.90	0.75%	3,866,238
Mar 3, 2026	39.99	40.05	37.33	38.61	38.61	3.40%	7,024,760
Mar 2, 2026	37.58	37.87	36.52	37.34	37.34	7.27%	6,937,805
Feb 27, 2026	34.77	34.87	34.21	34.81	34.81	2.96%	1,618,769
Feb 26, 2026	33.20	34.41	33.15	33.81	33.81	0.48%	5,468,384
Feb 25, 2026	33.69	33.79	33.43	33.65	33.65	-0.77%	750,454
Feb 24, 2026	34.03	34.03	33.54	33.91	33.91	0.06%	1,383,438
Feb 23, 2026	34.10	34.26	33.73	33.89	33.89	0.03%	897,744
Feb 20, 2026	33.75	34.01	33.60	33.88	33.88	-0.38%	1,247,362
Feb 19, 2026	33.72	34.04	33.43	34.01	34.01	2.22%	1,499,240
Feb 18, 2026	32.71	33.37	32.69	33.27	33.27	4.69%	2,091,703
Feb 17, 2026	31.92	32.02	31.52	31.78	31.78	-0.34%	871,120
Feb 13, 2026	31.82	32.09	31.64	31.89	31.89	0.03%	1,128,186
Feb 12, 2026	32.53	32.56	31.62	31.88	31.88	-3.10%	666,385
Feb 11, 2026	33.28	33.35	32.66	32.90	32.90	0.95%	974,624
Feb 10, 2026	32.50	32.74	32.30	32.59	32.59	0.22%	600,659
Feb 9, 2026	31.99	32.73	31.98	32.52	32.52	1.56%	550,111
Feb 6, 2026	31.69	32.44	31.68	32.02	32.02	0.60%	1,021,891
Feb 5, 2026	31.93	32.07	31.57	31.83	31.83	-1.49%	623,917
Feb 4, 2026	31.97	32.87	31.68	32.31	32.31	0.59%	1,866,378
Feb 3, 2026	31.46	32.16	31.39	32.12	32.12	2.69%	1,821,663
Feb 2, 2026	31.25	31.37	30.99	31.28	31.28	-5.07%	1,233,853
Jan 30, 2026	32.93	33.07	32.17	32.95	32.95	0.49%	1,537,295
Jan 29, 2026	33.13	33.24	32.41	32.79	32.79	3.11%	1,621,159
Jan 28, 2026	31.59	31.84	31.41	31.80	31.80	1.21%	588,045
Jan 27, 2026	30.75	31.44	30.64	31.42	31.42	2.78%	434,843
Jan 26, 2026	30.47	30.66	30.37	30.57	30.57	-0.39%	477,908
Jan 23, 2026	30.58	30.71	30.48	30.69	30.69	2.78%	420,237
Jan 22, 2026	30.04	30.07	29.62	29.86	29.86	-1.81%	551,456
Jan 21, 2026	30.21	30.44	30.13	30.41	30.41	2.12%	287,277
Jan 20, 2026	30.20	30.30	29.74	29.78	29.78	-0.20%	578,780
Jan 16, 2026	30.09	30.09	29.80	29.84	29.84	0.90%	493,595
Jan 15, 2026	29.68	29.81	29.45	29.58	29.58	-1.61%	535,171
Jan 14, 2026	30.78	31.09	29.55	30.06	30.06	-1.25%	3,027,255
Jan 13, 2026	30.21	30.67	30.11	30.44	30.44	2.35%	1,581,171
Jan 12, 2026	29.41	29.85	29.24	29.74	29.74	1.43%	715,203
Jan 9, 2026	29.32	29.75	29.31	29.32	29.32	0.17%	770,359
Jan 8, 2026	28.45	29.29	28.32	29.27	29.27	4.42%	371,075
Jan 7, 2026	28.09	28.14	27.83	28.03	28.03	-0.36%	381,806
Jan 6, 2026	28.90	28.95	28.10	28.13	28.13	-2.16%	562,652
Jan 5, 2026	28.50	28.78	28.36	28.75	28.75	1.77%	554,480
Jan 2, 2026	28.03	28.29	27.92	28.25	28.25	-0.25%	638,940
Dec 31, 2025	28.70	28.72	28.20	28.32	28.32	-0.70%	406,330
Dec 30, 2025	28.69	28.72	28.50	28.52	28.52	0.18%	255,721
Dec 29, 2025	28.48	28.69	28.46	28.47	28.47	1.35%	395,613
Dec 26, 2025	28.50	28.51	27.96	28.09	28.09	-2.14%	406,540
Dec 24, 2025	28.79	28.85	28.61	28.71	28.71	-0.26%	105,817
Dec 23, 2025	28.65	28.80	28.48	28.78	28.78	0.63%	204,208
Dec 22, 2025	28.49	28.64	28.41	28.60	28.60	2.40%	396,631
Dec 19, 2025	27.75	27.97	27.66	27.93	27.93	1.27%	187,626
Dec 18, 2025	27.81	27.85	27.56	27.58	27.58	-1.18%	251,383
Dec 17, 2025	27.61	27.94	27.46	27.91	27.91	2.61%	803,525
Dec 16, 2025	27.43	27.44	27.14	27.20	27.20	-2.51%	738,171
Dec 15, 2025	28.10	28.15	27.79	27.90	27.90	-1.24%	546,672
Dec 12, 2025	28.25	28.33	28.09	28.25	28.25	-0.53%	365,098
Dec 11, 2025	28.34	28.40	28.06	28.40	28.40	-1.82%	711,725
Dec 10, 2025	28.46	28.97	28.34	28.93	28.93	1.00%	605,756
Dec 9, 2025	28.83	28.83	28.56	28.64	28.64	-0.69%	328,966
Dec 8, 2025	29.02	29.13	28.79	28.84	28.84	-2.00%	412,411
Dec 5, 2025	29.22	29.58	29.22	29.43	29.43	0.75%	350,818
Dec 4, 2025	29.00	29.35	28.88	29.21	29.21	0.72%	235,170
Dec 3, 2025	29.06	29.22	28.88	29.00	29.00	0.59%	196,978
Dec 2, 2025	28.98	29.18	28.70	28.83	28.83	-1.23%	492,644
Dec 1, 2025	29.15	29.28	29.07	29.19	29.19	0.07%	268,776
Nov 28, 2025	28.90	29.25	28.90	29.17	29.17	1.21%	418,264
Nov 26, 2025	28.43	28.88	28.43	28.82	28.82	1.05%	314,482
Nov 25, 2025	28.38	28.59	28.13	28.52	28.52	-1.59%	744,563
Nov 24, 2025	28.49	29.02	28.36	28.98	28.98	1.61%	376,477
Nov 21, 2025	28.50	28.61	28.26	28.52	28.52	-1.11%	859,235
Nov 20, 2025	29.24	29.43	28.80	28.84	28.84	-0.79%	773,420
Nov 19, 2025	28.95	29.11	28.80	29.07	29.07	-2.19%	468,861
Nov 18, 2025	29.27	29.77	29.15	29.72	29.72	1.33%	405,745
Nov 17, 2025	29.48	29.54	29.32	29.33	29.33	-0.24%	376,651
Nov 14, 2025	29.34	29.57	29.23	29.40	29.40	2.15%	420,957
Nov 13, 2025	28.98	29.00	28.75	28.78	28.78	0.38%	338,058
Nov 12, 2025	29.15	29.15	28.63	28.67	28.67	-3.63%	475,442
Nov 11, 2025	29.58	29.86	29.58	29.75	29.75	1.47%	225,486
Nov 10, 2025	29.25	29.34	28.99	29.32	29.32	0.69%	477,166
Nov 7, 2025	29.15	29.20	28.92	29.12	29.12	0.34%	597,638
Nov 6, 2025	28.89	29.10	28.74	29.02	29.02	-0.03%	297,272
Nov 5, 2025	29.31	29.58	29.01	29.03	29.03	-1.19%	516,654
Nov 4, 2025	29.40	29.59	29.33	29.38	29.38	-0.98%	416,843
Nov 3, 2025	29.61	29.84	29.42	29.67	29.67	0.34%	408,157
Oct 31, 2025	29.58	29.70	29.38	29.57	29.57	1.09%	780,044
Oct 30, 2025	29.16	29.49	29.07	29.25	29.25	-0.29%	439,143
Oct 29, 2025	29.26	29.56	29.26	29.34	29.34	0.88%	424,341
Oct 28, 2025	29.30	29.39	28.99	29.08	29.08	-2.09%	592,175
Oct 27, 2025	29.74	29.95	29.58	29.70	29.70	-0.30%	404,690
Oct 24, 2025	29.89	30.11	29.76	29.79	29.79	0.20%	348,299
Oct 23, 2025	29.67	29.99	29.59	29.73	29.73	3.23%	658,606
Oct 22, 2025	28.36	28.99	28.31	28.80	28.80	3.11%	733,960
Oct 21, 2025	27.84	28.24	27.47	27.93	27.93	0.65%	498,484
Oct 20, 2025	27.51	27.79	27.49	27.75	27.75	-0.43%	420,564
Oct 17, 2025	27.75	27.95	27.65	27.87	27.87	0.32%	540,247
Oct 16, 2025	28.29	28.32	27.68	27.78	27.78	-1.66%	627,325
Oct 15, 2025	28.54	28.59	28.11	28.25	28.25	-	419,101
Oct 14, 2025	28.38	28.48	28.07	28.25	28.25	-2.15%	761,331
Oct 13, 2025	28.85	29.03	28.69	28.87	28.87	1.33%	330,279