United States Brent Oil Fund LP (BNO) Historical Stock Data
32.42 ↓0.26 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNO is down -0.30% a day on average. There have been 12 days where United States Brent Oil Fund LP closed green and 18 days where BNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 32.53 | 32.42 | ↓$0.11 (-0.34%) | 32.29 | 32.60 | 304.88K |
| 2025-01-13 | 32.59 | 32.68 | ↑$0.09 (0.28%) | 32.51 | 32.91 | 445.53K |
| 2025-01-10 | 32.58 | 32.22 | ↓$0.36 (-1.10%) | 31.73 | 32.65 | 533.33K |
| 2025-01-08 | 31.18 | 30.80 | ↓$0.38 (-1.22%) | 30.74 | 31.21 | 300.19K |
| 2025-01-07 | 31.13 | 31.15 | ↑$0.02 (0.06%) | 31.01 | 31.23 | 240.81K |
| 2025-01-06 | 31.13 | 30.78 | ↓$0.35 (-1.12%) | 30.70 | 31.29 | 252.79K |
| 2025-01-03 | 30.79 | 30.93 | ↑$0.14 (0.45%) | 30.72 | 30.98 | 205.28K |
| 2025-01-02 | 30.63 | 30.64 | ↑$0.01 (0.03%) | 30.63 | 30.91 | 450K |
| 2024-12-31 | 30.05 | 29.95 | ↓$0.10 (-0.33%) | 29.76 | 30.24 | 246.31K |
| 2024-12-30 | 29.97 | 29.92 | ↓$0.05 (-0.17%) | 29.80 | 30.08 | 228.73K |
| 2024-12-27 | 29.71 | 29.63 | ↓$0.08 (-0.27%) | 29.58 | 29.83 | 171.77K |
| 2024-12-26 | 29.72 | 29.35 | ↓$0.37 (-1.24%) | 29.29 | 29.74 | 155.41K |
| 2024-12-24 | 29.47 | 29.47 | ↑$0.00 (0.00%) | 29.40 | 29.62 | 207.93K |
| 2024-12-23 | 29.21 | 29.27 | ↑$0.06 (0.21%) | 28.94 | 29.29 | 348.86K |
| 2024-12-20 | 29.00 | 29.28 | ↑$0.28 (0.97%) | 28.90 | 29.40 | 361.24K |
| 2024-12-19 | 29.56 | 29.09 | ↓$0.47 (-1.59%) | 29.09 | 29.60 | 283.05K |
| 2024-12-18 | 29.52 | 29.20 | ↓$0.32 (-1.08%) | 29.20 | 29.75 | 188.81K |
| 2024-12-17 | 29.33 | 29.40 | ↑$0.07 (0.24%) | 29.09 | 29.43 | 193.25K |
| 2024-12-16 | 29.78 | 29.61 | ↓$0.17 (-0.57%) | 29.57 | 29.81 | 320.53K |
| 2024-12-13 | 29.60 | 29.83 | ↑$0.23 (0.78%) | 29.58 | 29.90 | 271.86K |
| 2024-12-12 | 29.33 | 29.48 | ↑$0.15 (0.51%) | 29.05 | 29.60 | 357.15K |
| 2024-12-11 | 29.27 | 29.50 | ↑$0.23 (0.79%) | 29.10 | 29.58 | 552.81K |
| 2024-12-10 | 28.91 | 28.85 | ↓$0.06 (-0.21%) | 28.84 | 29.15 | 315.83K |
| 2024-12-09 | 28.85 | 28.83 | ↓$0.02 (-0.07%) | 28.83 | 29.11 | 332.34K |
| 2024-12-06 | 28.61 | 28.47 | ↓$0.14 (-0.49%) | 28.40 | 28.67 | 338.25K |
| 2024-12-05 | 29.12 | 28.94 | ↓$0.18 (-0.62%) | 28.86 | 29.21 | 407.22K |
| 2024-12-04 | 29.67 | 29.06 | ↓$0.61 (-2.06%) | 28.96 | 29.69 | 739.37K |
| 2024-12-03 | 29.19 | 29.50 | ↑$0.31 (1.06%) | 29.06 | 29.60 | 356.86K |
| 2024-12-02 | 29.09 | 28.77 | ↓$0.32 (-1.10%) | 28.67 | 29.12 | 714.73K |
| 2024-11-29 | 29.23 | 29.00 | ↓$0.23 (-0.79%) | 28.95 | 29.37 | 330.45K |
Create an account or log in to view more rows.
$BNO green shoots
$BNO Tendie tickets on discount today!!!
$BNO holding unfortunately lol
$BNO LOL
$BNO out of the way
$BNO Like if you’re a bull
$BNO bull trap confirmed
$BNO There is nothing wrong with a decent pullback
$BNO time will come
$BNO NOT SELLING.