Get the Stockscreener App
39.94
0.68%
0.27
After Hours:
39.87
-0.07
-0.18%
United States Brent Oil Fund Lp Stock (BNO) Price History
The historical daily chart and data for United States Brent Oil Fund Lp stock (BNO), show that the latest closing stock price as of July 06, 2026, is $39.94.
- United States Brent Oil Fund Lp all-time high stock price is $60.81, occurred on May 04, 2026.
- The lowest United States Brent Oil Fund Lp stock price recorded was $5.91 on April 28, 2020. Since then, United States Brent Oil Fund Lp's stock price has risen over 575.80% to $39.94 now.
- The 52-week high stock price for BNO is $60.81, representing a 52.25% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for BNO is $27.14, indicating a -32.05% decrease from the current share price, occurred on December 16, 2025.
- The closing price of United States Brent Oil Fund Lp (BNO) stock in the beginning of 2025 was $21.17. The stock closed the year at $28.28, a gain of over 33.59% for the year.
The table below shows more information about BNO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $40.23 | $39.71 | $0.5153 | 561,993.0 | +0.68% |
| Jul 02, 2026 | $39.83 | $39.04 | $0.79 | 834,599.0 | +0.66% |
| Jul 01, 2026 | $40.02 | $39.36 | $0.66 | 696,489.0 | -3.15% |
| Jun 30, 2026 | $41.30 | $40.28 | $1.02 | 547,094.0 | -0.39% |
| Jun 29, 2026 | $41.12 | $40.56 | $0.555 | 597,072.0 | +1.34% |
| Jun 26, 2026 | $40.54 | $39.86 | $0.68 | 1,516,108.0 | -3.75% |
| Jun 25, 2026 | $42.13 | $40.71 | $1.42 | 1,365,674.0 | +2.80% |
| Jun 24, 2026 | $41.27 | $40.59 | $0.675 | 1,699,254.0 | -4.23% |
| Jun 23, 2026 | $42.70 | $42.23 | $0.47 | 666,456.0 | -1.35% |
| Jun 22, 2026 | $43.20 | $42.59 | $0.61 | 1,253,442.0 | -1.73% |
| Jun 18, 2026 | $44.09 | $42.22 | $1.87 | 3,479,516.0 | +0.90% |
| Jun 17, 2026 | $45.64 | $43.46 | $2.18 | 2,082,269.0 | -0.91% |
| Jun 16, 2026 | $44.56 | $43.25 | $1.31 | 2,815,353.0 | -4.69% |
| Jun 15, 2026 | $46.15 | $45.40 | $0.75 | 4,533,962.0 | -3.70% |
| Jun 12, 2026 | $49.52 | $47.74 | $1.78 | 3,820,649.0 | -2.67% |
| Jun 11, 2026 | $51.80 | $48.81 | $2.99 | 7,955,054.0 | -4.53% |
| Jun 10, 2026 | $52.14 | $50.77 | $1.37 | 4,145,047.0 | +1.98% |
| Jun 09, 2026 | $51.20 | $49.37 | $1.83 | 4,912,787.0 | -2.76% |
United States Brent Oil Fund Lp Stock (BNO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United States Brent Oil Fund Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United States Brent Oil Fund Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
United States Brent Oil Fund Lp Stock (BNO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $40.23 | $39.04 | $1.19 | 2,655,074.0 | -1.84% |
| Jun, 2026 | $54.13 | $39.86 | $14.27 | 59,027,061.0 | -19.57% |
| May, 2026 | $60.81 | $49.51 | $11.30 | 80,884,753.0 | -13.57% |
| Apr, 2026 | $58.96 | $43.32 | $15.64 | 118,262,335.0 | +12.54% |
| Mar, 2026 | $54.26 | $36.52 | $17.74 | 209,580,497.0 | +49.41% |
| Feb, 2026 | $34.87 | $30.99 | $3.88 | 26,315,326.0 | +5.64% |
| Jan, 2026 | $33.24 | $27.83 | $5.41 | 16,104,561.0 | +16.35% |
United States Brent Oil Fund Lp Stock (BNO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.58 | $27.14 | $2.44 | 8,230,347.0 | -2.23% |
| Nov, 2025 | $29.86 | $28.13 | $1.73 | 8,893,935.0 | -1.35% |
| Oct, 2025 | $30.25 | $27.47 | $2.78 | 12,335,515.0 | -1.60% |
| Sep, 2025 | $31.73 | $29.28 | $2.45 | 11,577,238.0 | -0.89% |
| Aug, 2025 | $31.87 | $28.96 | $2.91 | 12,409,853.0 | -4.77% |
| Jul, 2025 | $32.40 | $29.21 | $3.19 | 11,538,636.0 | +9.08% |
| Jun, 2025 | $33.33 | $27.56 | $5.77 | 27,483,649.0 | +8.39% |
| May, 2025 | $28.32 | $25.25 | $3.06 | 11,490,619.0 | +4.26% |
| Apr, 2025 | $31.34 | $24.71 | $6.62 | 19,685,774.0 | -16.97% |
| Mar, 2025 | $31.24 | $28.21 | $3.03 | 9,854,980.0 | +3.15% |
| Feb, 2025 | $31.61 | $29.68 | $1.93 | 5,876,771.0 | -3.27% |
| Jan, 2025 | $33.38 | $30.63 | $2.75 | 8,644,719.0 | +4.11% |
United States Brent Oil Fund Lp Stock (BNO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.07 | $28.39 | $1.68 | 6,905,292.0 | +3.17% |
| Nov, 2024 | $30.34 | $28.19 | $2.15 | 9,064,921.0 | -1.66% |
| Oct, 2024 | $32.03 | $27.97 | $4.06 | 18,289,106.0 | +4.17% |
| Sep, 2024 | $29.51 | $26.77 | $2.75 | 11,576,039.0 | -5.48% |
| Aug, 2024 | $31.73 | $29.14 | $2.59 | 10,774,628.0 | -4.31% |
| Jul, 2024 | $33.30 | $29.99 | $3.31 | 8,541,132.0 | -2.64% |
| Jun, 2024 | $32.34 | $28.70 | $3.64 | 6,091,576.0 | +5.69% |
| May, 2024 | $31.90 | $30.16 | $1.74 | 12,895,880.0 | -4.85% |
| Apr, 2024 | $33.91 | $31.58 | $2.33 | 11,732,407.0 | +0.19% |
| Mar, 2024 | $31.97 | $29.49 | $2.48 | 8,663,433.0 | +7.33% |
| Feb, 2024 | $30.19 | $27.50 | $2.69 | 14,598,058.0 | +3.05% |
| Jan, 2024 | $29.82 | $26.77 | $3.05 | 13,803,536.0 | +5.64% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):