United States Brent Oil Fund LP (BNO)
NYSEARCA: BNO · Real-Time Price · USD
29.43
+0.22 (0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
BNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 268,676 |
| 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% | 376,475 |
| 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 |
| Oct 10, 2025 | 28.95 | 29.19 | 28.43 | 28.49 | 28.49 | -3.78% | 782,020 |
| Oct 9, 2025 | 30.12 | 30.16 | 29.54 | 29.61 | 29.61 | -1.53% | 302,060 |
| Oct 8, 2025 | 30.01 | 30.25 | 29.93 | 30.07 | 30.07 | 0.57% | 530,960 |
| Oct 7, 2025 | 29.62 | 29.90 | 29.50 | 29.90 | 29.90 | 0.37% | 482,044 |
| Oct 6, 2025 | 29.59 | 29.89 | 29.56 | 29.79 | 29.79 | 1.74% | 454,428 |
| Oct 3, 2025 | 29.29 | 29.48 | 29.25 | 29.28 | 29.28 | 0.27% | 558,053 |
| Oct 2, 2025 | 29.45 | 29.69 | 29.08 | 29.20 | 29.20 | -1.91% | 552,797 |
| Oct 1, 2025 | 29.64 | 29.92 | 29.56 | 29.77 | 29.77 | -0.93% | 708,363 |
| Sep 30, 2025 | 30.05 | 30.27 | 29.91 | 30.05 | 30.05 | -0.96% | 1,120,400 |
| Sep 29, 2025 | 30.69 | 30.72 | 30.29 | 30.34 | 30.34 | -2.88% | 600,264 |
| Sep 26, 2025 | 31.29 | 31.73 | 31.23 | 31.24 | 31.24 | -0.03% | 562,847 |
| Sep 25, 2025 | 30.91 | 31.25 | 30.74 | 31.25 | 31.25 | 0.77% | 610,078 |
| Sep 24, 2025 | 30.78 | 31.10 | 30.67 | 31.01 | 31.01 | 1.54% | 333,033 |
| Sep 23, 2025 | 30.25 | 30.61 | 30.25 | 30.54 | 30.54 | 1.97% | 603,605 |
| Sep 22, 2025 | 29.73 | 29.99 | 29.69 | 29.95 | 29.95 | -0.03% | 237,044 |
| Sep 19, 2025 | 30.13 | 30.29 | 29.89 | 29.96 | 29.96 | -1.45% | 322,269 |
| Sep 18, 2025 | 30.62 | 30.79 | 30.26 | 30.40 | 30.40 | -0.49% | 298,855 |
| Sep 17, 2025 | 30.77 | 30.86 | 30.45 | 30.55 | 30.55 | -0.94% | 261,443 |
| Sep 16, 2025 | 30.63 | 30.92 | 30.52 | 30.84 | 30.84 | 1.58% | 430,849 |
| Sep 15, 2025 | 30.41 | 30.53 | 30.26 | 30.36 | 30.36 | 0.96% | 344,533 |
| Sep 12, 2025 | 30.34 | 30.45 | 30.03 | 30.07 | 30.07 | 0.87% | 337,976 |
| Sep 11, 2025 | 29.84 | 29.96 | 29.79 | 29.81 | 29.81 | -2.04% | 334,132 |
| Sep 10, 2025 | 30.11 | 30.50 | 30.04 | 30.43 | 30.43 | 1.84% | 715,983 |
| Sep 9, 2025 | 30.12 | 30.31 | 29.86 | 29.88 | 29.88 | 0.50% | 542,797 |
| Sep 8, 2025 | 29.94 | 29.94 | 29.58 | 29.73 | 29.73 | 0.64% | 842,920 |
| Sep 5, 2025 | 29.66 | 29.66 | 29.28 | 29.54 | 29.54 | -1.76% | 660,962 |
| Sep 4, 2025 | 30.01 | 30.23 | 29.94 | 30.07 | 30.07 | -1.02% | 734,632 |
| Sep 3, 2025 | 30.69 | 30.77 | 30.33 | 30.38 | 30.38 | -2.32% | 909,429 |
| Sep 2, 2025 | 30.81 | 31.16 | 30.67 | 31.10 | 31.10 | 2.57% | 782,022 |
| Aug 29, 2025 | 30.49 | 30.51 | 30.27 | 30.32 | 30.32 | -0.36% | 477,241 |
| Aug 28, 2025 | 30.29 | 30.59 | 30.03 | 30.43 | 30.43 | 0.76% | 711,071 |
| Aug 27, 2025 | 30.03 | 30.34 | 30.03 | 30.20 | 30.20 | 0.63% | 783,165 |
| Aug 26, 2025 | 30.23 | 30.41 | 29.95 | 30.01 | 30.01 | -2.09% | 380,810 |
| Aug 25, 2025 | 30.45 | 30.78 | 30.39 | 30.65 | 30.65 | 1.29% | 451,756 |
| Aug 22, 2025 | 30.16 | 30.33 | 30.12 | 30.26 | 30.26 | 0.50% | 1,383,098 |
| Aug 21, 2025 | 29.84 | 30.21 | 29.77 | 30.11 | 30.11 | 0.90% | 437,813 |
| Aug 20, 2025 | 29.69 | 29.88 | 29.51 | 29.84 | 29.84 | 1.60% | 553,544 |
| Aug 19, 2025 | 29.38 | 29.50 | 29.26 | 29.37 | 29.37 | -0.98% | 339,021 |
| Aug 18, 2025 | 29.27 | 29.76 | 29.11 | 29.66 | 29.66 | 0.71% | 584,602 |
| Aug 15, 2025 | 29.45 | 29.62 | 29.29 | 29.45 | 29.45 | -1.24% | 460,373 |
| Aug 14, 2025 | 29.65 | 29.84 | 29.49 | 29.82 | 29.82 | 1.81% | 662,878 |
| Aug 13, 2025 | 29.41 | 29.44 | 28.96 | 29.29 | 29.29 | -0.54% | 630,850 |
| 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 |