United States Brent Oil Fund LP (BNO)

NYSEARCA: BNO · Real-Time Price · USD

40.31

-1.57 (-3.75%)

At close: Jun 26, 2026, 4:00 PM EDT

40.85

+0.54 (1.34%)

After-hours: Jun 26, 2026, 8:00 PM EDT

BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.45	40.54	39.86	40.31	40.31	-3.75%	1,419,295
Jun 25, 2026	40.76	42.13	40.71	41.88	41.88	2.80%	1,347,570
Jun 24, 2026	40.81	41.27	40.60	40.74	40.74	-4.23%	1,688,135
Jun 23, 2026	42.49	42.70	42.23	42.54	42.54	-1.35%	665,799
Jun 22, 2026	43.17	43.20	42.59	43.12	43.12	-1.73%	1,250,236
Jun 18, 2026	43.06	44.09	42.22	43.88	43.88	0.90%	3,443,524
Jun 17, 2026	44.03	45.64	43.46	43.49	43.49	-0.91%	2,075,610
Jun 16, 2026	44.29	44.56	43.25	43.89	43.89	-4.69%	2,812,354
Jun 15, 2026	45.81	46.15	45.40	46.05	46.05	-3.70%	4,530,382
Jun 12, 2026	48.60	49.52	47.74	47.82	47.82	-2.67%	3,721,464
Jun 11, 2026	51.32	51.80	48.81	49.13	49.13	-4.53%	7,930,552
Jun 10, 2026	50.90	52.14	50.77	51.46	51.46	1.98%	4,101,861
Jun 9, 2026	50.68	51.20	49.37	50.46	50.46	-2.76%	4,911,128
Jun 8, 2026	51.88	52.44	51.61	51.89	51.89	1.35%	2,670,464
Jun 5, 2026	51.97	51.97	51.04	51.20	51.20	-2.44%	2,455,211
Jun 4, 2026	52.51	52.57	51.87	52.48	52.48	-2.71%	1,905,110
Jun 3, 2026	53.68	54.13	53.32	53.94	53.94	1.99%	2,607,377
Jun 2, 2026	52.23	53.00	52.06	52.89	52.89	0.76%	1,642,979
Jun 1, 2026	52.80	53.87	51.83	52.49	52.49	3.76%	6,332,839
May 29, 2026	50.13	50.76	49.51	50.59	50.59	-1.44%	4,557,278
May 28, 2026	51.97	52.19	49.89	51.33	51.33	0.37%	5,214,907
May 27, 2026	51.40	52.05	50.70	51.14	51.14	-3.69%	3,168,232
May 26, 2026	53.10	53.81	52.95	53.10	53.10	-3.45%	3,007,186
May 22, 2026	55.16	55.88	54.04	55.00	55.00	-1.01%	3,924,626
May 21, 2026	57.54	57.92	54.41	55.56	55.56	-0.14%	6,559,267
May 20, 2026	57.62	57.92	54.69	55.64	55.64	-5.39%	7,497,629
May 19, 2026	58.81	59.02	57.90	58.81	58.81	2.01%	2,004,709
May 18, 2026	56.92	59.49	56.78	57.65	57.65	-0.07%	3,661,461
May 15, 2026	57.06	57.93	56.97	57.69	57.69	2.63%	2,157,782
May 14, 2026	55.37	56.23	55.16	56.21	56.21	0.64%	1,396,870
May 13, 2026	56.73	57.10	55.65	55.85	55.85	-1.83%	1,712,794
May 12, 2026	57.01	57.21	56.52	56.89	56.89	3.40%	2,662,915
May 11, 2026	54.48	55.73	54.25	55.02	55.02	3.60%	2,661,605
May 8, 2026	52.70	53.92	52.57	53.11	53.11	-1.04%	4,028,454
May 7, 2026	51.40	54.24	50.82	53.67	53.67	0.26%	7,203,676
May 6, 2026	54.50	54.68	53.09	53.53	53.53	-7.99%	5,834,182
May 5, 2026	58.71	59.03	57.82	58.18	58.18	-3.24%	3,208,714
May 4, 2026	58.42	60.81	57.96	60.13	60.13	4.99%	5,690,954
May 1, 2026	57.72	57.89	56.05	57.27	57.27	-2.15%	4,829,981
Apr 30, 2026	57.33	58.58	57.28	58.53	58.53	-0.48%	3,809,485
Apr 29, 2026	57.69	58.96	57.53	58.81	58.81	6.85%	3,928,542
Apr 28, 2026	54.86	55.29	54.49	55.04	55.04	2.76%	3,155,867
Apr 27, 2026	53.20	54.08	53.16	53.56	53.56	1.84%	2,489,461
Apr 24, 2026	52.13	52.74	51.46	52.59	52.59	-0.21%	3,879,425
Apr 23, 2026	51.33	53.45	51.17	52.70	52.70	4.29%	5,052,950
Apr 22, 2026	49.82	50.97	49.82	50.53	50.53	0.92%	3,379,159
Apr 21, 2026	47.69	50.33	47.55	50.07	50.07	5.52%	5,895,496
Apr 20, 2026	46.63	48.05	46.47	47.45	47.45	4.35%	3,509,929
Apr 17, 2026	44.90	45.77	43.32	45.47	45.47	-7.36%	8,555,802
Apr 16, 2026	48.10	49.84	48.09	49.08	49.08	3.72%	2,590,404
Apr 15, 2026	47.31	47.89	46.98	47.32	47.32	-0.40%	3,845,094
Apr 14, 2026	48.72	48.81	47.15	47.51	47.51	-3.18%	3,478,513
Apr 13, 2026	50.80	51.03	48.75	49.07	49.07	3.85%	7,121,767
Apr 10, 2026	47.85	48.61	47.05	47.25	47.25	-2.62%	5,224,284
Apr 9, 2026	48.90	49.67	47.06	48.52	48.52	1.04%	8,616,690
Apr 8, 2026	45.64	48.52	45.60	48.02	48.02	-10.28%	8,895,814
Apr 7, 2026	54.88	55.66	52.21	53.52	53.52	-2.10%	10,273,609
Apr 6, 2026	54.53	55.46	53.84	54.67	54.67	1.02%	7,691,258
Apr 2, 2026	54.46	54.62	52.48	54.12	54.12	7.53%	10,705,090
Apr 1, 2026	50.76	51.09	49.81	50.33	50.33	-3.23%	7,840,564
Mar 31, 2026	53.83	53.90	51.22	52.01	52.01	-3.67%	11,663,369
Mar 30, 2026	53.87	54.26	53.21	53.99	53.99	2.45%	6,247,895
Mar 27, 2026	51.87	53.27	51.29	52.70	52.70	4.25%	11,163,209
Mar 26, 2026	50.33	51.10	49.92	50.55	50.55	3.65%	7,441,082
Mar 25, 2026	47.34	49.07	47.27	48.77	48.77	-1.87%	7,380,618
Mar 24, 2026	49.76	50.22	48.83	49.70	49.70	3.80%	6,900,289
Mar 23, 2026	49.40	49.77	46.39	47.88	47.88	-9.52%	16,443,545
Mar 20, 2026	51.95	53.54	51.61	52.92	52.92	3.48%	9,574,196
Mar 19, 2026	53.25	53.67	49.49	51.14	51.14	-1.96%	20,929,984
Mar 18, 2026	51.40	52.31	50.36	52.16	52.16	5.59%	9,839,342
Mar 17, 2026	48.62	49.48	48.04	49.40	49.40	3.65%	3,377,965
Mar 16, 2026	48.56	49.16	47.43	47.66	47.66	-2.81%	6,347,592
Mar 13, 2026	47.15	49.44	47.02	49.04	49.04	1.64%	5,263,466
Mar 12, 2026	47.27	48.48	46.54	48.25	48.25	9.56%	9,454,990
Mar 11, 2026	43.04	44.35	41.54	44.04	44.04	1.54%	8,909,564
Mar 10, 2026	43.73	43.98	38.66	43.37	43.37	1.52%	13,783,001
Mar 9, 2026	48.72	50.30	39.88	42.72	42.72	-2.80%	20,717,260
Mar 6, 2026	43.13	44.98	42.97	43.95	43.95	9.22%	11,051,706
Mar 5, 2026	39.93	41.05	39.79	40.24	40.24	3.44%	6,713,571
Mar 4, 2026	38.64	39.16	38.32	38.90	38.90	0.75%	3,880,573
Mar 3, 2026	39.99	40.05	37.33	38.61	38.61	3.40%	7,079,242
Mar 2, 2026	37.58	37.87	36.52	37.34	37.34	7.27%	6,976,986
Feb 27, 2026	34.77	34.87	34.21	34.81	34.81	2.96%	1,624,235
Feb 26, 2026	33.20	34.41	33.15	33.81	33.81	0.48%	5,472,216
Feb 25, 2026	33.69	33.79	33.43	33.65	33.65	-0.77%	751,743
Feb 24, 2026	34.03	34.03	33.54	33.91	33.91	0.06%	1,384,924
Feb 23, 2026	34.10	34.26	33.73	33.89	33.89	0.03%	903,597
Feb 20, 2026	33.75	34.01	33.60	33.88	33.88	-0.38%	1,251,852
Feb 19, 2026	33.72	34.04	33.43	34.01	34.01	2.22%	1,502,109
Feb 18, 2026	32.71	33.37	32.69	33.27	33.27	4.69%	2,094,194
Feb 17, 2026	31.92	32.02	31.52	31.78	31.78	-0.34%	873,231
Feb 13, 2026	31.82	32.09	31.64	31.89	31.89	0.03%	1,133,338
Feb 12, 2026	32.53	32.56	31.62	31.88	31.88	-3.10%	667,197
Feb 11, 2026	33.28	33.35	32.66	32.90	32.90	0.95%	974,635
Feb 10, 2026	32.50	32.74	32.30	32.59	32.59	0.22%	600,732
Feb 9, 2026	31.99	32.73	31.98	32.52	32.52	1.56%	550,114
Feb 6, 2026	31.69	32.44	31.68	32.02	32.02	0.60%	1,022,322
Feb 5, 2026	31.93	32.07	31.57	31.83	31.83	-1.49%	624,444
Feb 4, 2026	31.97	32.87	31.68	32.31	32.31	0.59%	1,870,330
Feb 3, 2026	31.46	32.16	31.39	32.12	32.12	2.69%	1,821,728