United States Brent Oil Fund, LP (BNO)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

32.07

+0.03

(+0.09%)

At close: 04:00PM EDT

32.36

+0.29

(+0.90%)

After hours:

07:57PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	32.02	32.32	31.98	32.07	32.07	593,570
Apr 18, 2024	32.19	32.32	31.86	32.04	32.04	419,100
Apr 17, 2024	32.69	32.92	32.08	32.16	32.16	751,100
Apr 16, 2024	33.10	33.25	32.96	33.11	33.11	732,900
Apr 15, 2024	33.00	33.26	32.66	33.23	33.23	1,398,900
Apr 12, 2024	33.72	33.91	33.11	33.22	33.22	542,400
Apr 11, 2024	33.17	33.20	32.87	33.17	33.17	463,000
Apr 10, 2024	33.04	33.34	32.67	33.31	33.31	832,000
Apr 09, 2024	33.29	33.34	32.83	32.91	32.91	273,800
Apr 08, 2024	33.38	33.47	32.90	33.28	33.28	391,000
Apr 05, 2024	33.49	33.78	33.33	33.43	33.43	443,200
Apr 04, 2024	32.84	33.55	32.61	33.36	33.36	671,900
Apr 03, 2024	32.89	33.06	32.83	32.85	32.85	364,700
Apr 02, 2024	32.53	32.71	32.30	32.69	32.69	383,700
Apr 01, 2024	31.98	32.33	31.88	32.19	32.19	521,300
Mar 28, 2024	31.72	31.97	31.67	31.91	31.91	336,200
Mar 27, 2024	31.25	31.47	31.23	31.47	31.47	234,000
Mar 26, 2024	31.66	31.66	31.35	31.37	31.37	170,600
Mar 25, 2024	31.33	31.75	31.33	31.60	31.60	257,000
Mar 22, 2024	31.35	31.37	31.08	31.19	31.19	230,700
Mar 21, 2024	31.28	31.31	31.03	31.27	31.27	453,700
Mar 20, 2024	31.36	31.48	31.18	31.40	31.40	393,100
Mar 19, 2024	31.69	31.89	31.66	31.80	31.80	218,900
Mar 18, 2024	31.29	31.71	31.16	31.65	31.65	226,200
Mar 15, 2024	30.87	31.13	30.83	31.03	31.03	366,500
Mar 14, 2024	30.83	31.17	30.79	31.00	31.00	637,800
Mar 13, 2024	30.40	30.64	30.29	30.58	30.58	565,900
Mar 12, 2024	29.90	30.13	29.75	29.87	29.87	858,400
Mar 11, 2024	29.69	30.09	29.49	29.97	29.97	474,700
Mar 08, 2024	30.09	30.11	29.71	29.80	29.80	423,300
Mar 07, 2024	29.87	30.34	29.84	30.12	30.12	492,300
Mar 06, 2024	30.19	30.55	30.09	30.12	30.12	386,400
Mar 05, 2024	29.95	30.22	29.74	29.83	29.83	1,037,200
Mar 04, 2024	30.52	30.54	30.02	30.10	30.10	457,900
Mar 01, 2024	30.20	30.64	30.15	30.29	30.29	444,700
Feb 29, 2024	29.83	30.08	29.68	29.73	29.73	624,200
Feb 28, 2024	30.09	30.19	29.68	29.81	29.81	669,500
Feb 27, 2024	29.75	30.05	29.74	29.93	29.93	1,042,700
Feb 26, 2024	29.26	29.82	29.22	29.67	29.67	367,400
Feb 23, 2024	29.47	29.63	29.28	29.36	29.36	593,800
Feb 22, 2024	29.71	30.09	29.69	29.97	29.97	399,100
Feb 21, 2024	29.55	29.84	29.52	29.84	29.84	458,600
Feb 20, 2024	29.95	29.95	29.48	29.63	29.63	494,900
Feb 16, 2024	29.79	30.05	29.64	29.93	29.93	620,600
Feb 15, 2024	29.37	29.91	29.37	29.78	29.78	482,600
Feb 14, 2024	29.87	30.03	29.24	29.30	29.30	701,900
Feb 13, 2024	29.66	29.89	29.45	29.69	29.69	555,700
Feb 12, 2024	29.30	29.51	29.28	29.49	29.49	403,800
Feb 09, 2024	29.48	29.60	29.22	29.41	29.41	678,300
Feb 08, 2024	28.89	29.40	28.87	29.36	29.36	784,900
Feb 07, 2024	28.31	28.51	28.24	28.50	28.50	780,100
Feb 06, 2024	28.17	28.38	28.01	28.25	28.25	783,200
Feb 05, 2024	27.84	28.10	27.50	28.01	28.01	645,900
Feb 02, 2024	27.87	27.99	27.58	27.69	27.69	1,178,000
Feb 01, 2024	29.11	29.25	28.20	28.24	28.24	2,426,400
Jan 31, 2024	29.45	29.46	28.79	28.85	28.85	1,099,400
Jan 30, 2024	29.34	29.72	29.23	29.58	29.58	594,600
Jan 29, 2024	29.54	29.54	29.22	29.41	29.41	565,700
Jan 26, 2024	29.27	29.82	28.97	29.80	29.80	626,700
Jan 25, 2024	29.00	29.42	28.84	29.34	29.34	724,700
Jan 24, 2024	28.49	28.79	28.38	28.67	28.67	640,500
Jan 23, 2024	28.29	28.63	28.21	28.41	28.41	256,100
Jan 22, 2024	28.16	28.68	28.10	28.46	28.46	586,200
Jan 19, 2024	28.29	28.40	27.91	28.08	28.08	316,300
Jan 18, 2024	27.91	28.23	27.72	28.13	28.13	581,100
Jan 17, 2024	27.41	27.82	27.28	27.80	27.80	710,400
Jan 16, 2024	27.99	28.06	27.64	27.70	27.70	552,600
Jan 12, 2024	28.37	28.53	27.76	27.90	27.90	640,000
Jan 11, 2024	27.95	28.15	27.47	27.70	27.70	645,200
Jan 10, 2024	27.90	28.00	27.19	27.30	27.30	769,200
Jan 09, 2024	27.55	27.79	27.32	27.57	27.57	546,700
Jan 08, 2024	26.96	27.21	26.78	27.19	27.19	655,200
Jan 05, 2024	28.03	28.19	27.85	28.05	28.05	568,100
Jan 04, 2024	27.88	27.96	27.22	27.61	27.61	1,002,100
Jan 03, 2024	27.46	27.96	27.39	27.92	27.92	549,400
Jan 02, 2024	27.68	27.68	26.89	27.00	27.00	1,184,900
Dec 29, 2023	27.66	27.70	27.28	27.31	27.31	525,100
Dec 28, 2023	27.91	28.12	27.41	27.48	27.48	809,600
Dec 27, 2023	28.54	28.63	28.18	28.19	28.19	483,200
Dec 26, 2023	28.72	28.94	28.59	28.61	28.61	597,800
Dec 22, 2023	28.36	28.45	27.94	28.01	28.01	627,400
Dec 21, 2023	27.85	28.18	27.83	28.13	28.13	607,900
Dec 20, 2023	28.57	28.62	28.09	28.09	28.09	586,400
Dec 19, 2023	27.88	28.32	27.86	28.30	28.30	572,400
Dec 18, 2023	28.03	28.28	27.60	27.79	27.79	570,900
Dec 15, 2023	27.33	27.40	26.80	27.31	27.31	615,000
Dec 14, 2023	27.18	27.51	27.18	27.30	27.30	1,409,600
Dec 13, 2023	26.14	26.54	26.10	26.54	26.54	493,900
Dec 12, 2023	26.34	26.39	25.92	26.09	26.09	615,300
Dec 11, 2023	26.95	27.17	26.77	27.07	27.07	387,100
Dec 08, 2023	26.84	27.14	26.75	26.95	26.95	665,200
Dec 07, 2023	26.72	26.74	26.18	26.47	26.47	961,600
Dec 06, 2023	26.89	27.00	26.35	26.41	26.41	1,564,300
Dec 05, 2023	27.92	28.09	27.41	27.45	27.45	1,322,000
Dec 04, 2023	27.82	28.26	27.55	27.80	27.80	900,800
Dec 01, 2023	28.71	28.96	27.98	28.05	28.05	1,109,700
Nov 30, 2023	29.79	30.01	28.43	28.43	28.43	2,402,800
Nov 29, 2023	29.19	29.47	28.67	29.36	29.36	1,499,000
Nov 28, 2023	28.64	29.10	28.51	28.89	28.89	513,000
Nov 27, 2023	28.52	28.81	28.24	28.39	28.39	641,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,617.26+900.55(+1.04%)

United States Brent Oil Fund, LP (BNO)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,617.26
+900.55(+1.04%)