Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
United States Brent Oil Fund LP (BNO)
United States Brent Oil Fund LP (BNO) Historical

BNO United States Brent Oil Fund LP

30.48

-0.165 (-0.54%)

May 31 2024 - Closed

Delayed by 15 minutes

BNO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	30.42	-0.23	-0.73%	30.71	30.78	30.21	779,807
May 30 2024	30.645	-0.46	-1.46%	30.91	31.16	30.62	907,279
May 29 2024	31.10	-0.40	-1.27%	31.50	31.51	31.09	750,562
May 28 2024	31.50	0.89	2.91%	31.15	31.525	31.09	326,700
May 24 2024	30.61	0.30	0.99%	30.41	30.71	30.385	275,717
May 23 2024	30.31	-0.13	-0.43%	30.83	30.90	30.155	696,991
May 22 2024	30.44	-0.45	-1.46%	30.54	30.77	30.42	529,858
May 21 2024	30.89	-0.31	-0.99%	30.89	31.07	30.70	424,925
May 20 2024	31.20	-0.05	-0.16%	31.09	31.47	30.97	490,487
May 17 2024	31.25	0.23	0.74%	31.02	31.28	30.96	260,574
May 16 2024	31.02	0.14	0.45%	31.11	31.19	30.89	377,379
May 15 2024	30.88	0.19	0.62%	30.37	30.89	30.17	914,227
May 14 2024	30.69	-0.39	-1.25%	30.75	30.96	30.565	399,860
May 13 2024	31.08	0.25	0.81%	30.96	31.20	30.87	449,930
May 10 2024	30.83	-0.49	-1.56%	31.35	31.41	30.79	513,441
May 09 2024	31.32	0.17	0.55%	31.12	31.335	31.06	436,030
May 08 2024	31.15	0.21	0.68%	30.66	31.17	30.59	524,696
May 07 2024	30.94	-0.08	-0.26%	30.88	31.19	30.66	495,514
May 06 2024	31.02	0.19	0.62%	31.01	31.16	30.79	1,055,598
May 03 2024	30.83	-0.27	-0.87%	31.07	31.15	30.79	598,961
May 02 2024	31.10	0.08	0.26%	31.14	31.28	30.88	733,205
May 01 2024	31.02	-0.95	-2.97%	31.58	31.90	30.97	880,654
Apr 30 2024	31.97	-0.46	-1.42%	32.22	32.29	31.77	489,350
Apr 29 2024	32.43	-0.30	-0.92%	32.64	32.71	32.32	403,371
Apr 26 2024	32.73	0.05	0.15%	32.86	32.87	32.56	380,847
Apr 25 2024	32.68	0.32	0.99%	32.30	32.685	32.03	390,698
Apr 24 2024	32.36	-0.07	-0.22%	32.36	32.58	32.19	372,264
Apr 23 2024	32.43	0.43	1.34%	31.79	32.47	31.76	464,018
Apr 22 2024	32.00	-0.07	-0.22%	31.68	32.07	31.58	422,251
Apr 19 2024	32.07	0.03	0.09%	32.02	32.32	31.975	619,557
Apr 18 2024	32.04	-0.12	-0.37%	32.19	32.32	31.86	419,050
Apr 17 2024	32.16	-0.95	-2.87%	32.69	32.9161	32.075	750,342
Apr 16 2024	33.11	-0.12	-0.36%	33.10	33.25	32.96	689,316
Apr 15 2024	33.23	0.01	0.03%	33.00	33.26	32.66	1,398,307
Apr 12 2024	33.22	0.05	0.15%	33.72	33.91	33.11	542,046
Apr 11 2024	33.17	-0.14	-0.42%	33.17	33.195	32.87	463,022
Apr 10 2024	33.31	0.40	1.22%	33.04	33.335	32.67	821,013
Apr 09 2024	32.91	-0.37	-1.11%	33.29	33.34	32.83	273,015
Apr 08 2024	33.28	-0.15	-0.45%	33.38	33.47	32.90	390,996
Apr 05 2024	33.43	0.07	0.21%	33.49	33.78	33.33	429,833
Apr 04 2024	33.36	0.51	1.55%	32.84	33.55	32.612	671,522
Apr 03 2024	32.85	0.16	0.49%	32.89	33.06	32.83	364,014
Apr 02 2024	32.69	0.50	1.55%	32.53	32.71	32.30	351,645
Apr 01 2024	32.19	0.28	0.88%	31.98	32.325	31.88	520,021
Mar 28 2024	31.91	0.44	1.40%	31.72	31.97	31.67	336,237
Mar 27 2024	31.47	0.10	0.32%	31.25	31.47	31.23	233,710
Mar 26 2024	31.37	-0.23	-0.73%	31.66	31.66	31.35	170,359
Mar 25 2024	31.60	0.41	1.31%	31.33	31.75	31.33	255,806
Mar 22 2024	31.19	-0.08	-0.26%	31.35	31.365	31.08	230,698
Mar 21 2024	31.27	-0.13	-0.41%	31.28	31.31	31.03	453,705
Mar 20 2024	31.40	-0.40	-1.26%	31.36	31.48	31.18	390,888
Mar 19 2024	31.80	0.15	0.47%	31.69	31.89	31.66	218,224
Mar 18 2024	31.65	0.62	2.00%	31.29	31.705	31.16	226,184
Mar 15 2024	31.03	0.03	0.10%	30.87	31.13	30.83	334,044
Mar 14 2024	31.00	0.42	1.37%	30.83	31.165	30.79	637,481
Mar 13 2024	30.58	0.71	2.38%	30.40	30.64	30.29	564,455
Mar 12 2024	29.87	-0.10	-0.33%	29.90	30.13	29.75	857,949
Mar 11 2024	29.97	0.17	0.57%	29.69	30.085	29.49	472,647
Mar 08 2024	29.80	-0.32	-1.06%	30.09	30.11	29.71	422,719
Mar 07 2024	30.12	0.00	0.00%	29.87	30.34	29.84	490,000
Mar 06 2024	30.12	0.29	0.97%	30.19	30.55	30.09	385,512
Mar 05 2024	29.83	-0.27	-0.90%	29.95	30.22	29.74	1,036,878

United States Brent Oil

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions