United States Brent Oil Fund, LP BNO
61.06 USD +0.05 (+0.08%)
Regular-session close
61.34 +0.28 +0.46%
After hours · Nov 13, 7:53 PM ET
60.70 Day range 61.68
27.20 52-week range 71.39
- YTD
- +115.61%
- 1 year
- +112.16%
BNO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.50 | 61.68 | 60.69 | 61.06 | +0.05 | +0.08% | 838,777 |
| Nov 12, 2026 | 59.34 | 61.13 | 59.18 | 61.01 | +2.26 | +3.85% | 1,785,100 |
| Nov 11, 2026 | 58.91 | 60.15 | 58.53 | 58.75 | +0.39 | +0.67% | 954,400 |
| Nov 10, 2026 | 57.04 | 58.54 | 56.87 | 58.36 | -0.57 | -0.97% | 1,781,300 |
| Nov 9, 2026 | 59.34 | 60.40 | 57.55 | 58.93 | -3.29 | -5.29% | 3,120,800 |
| Nov 6, 2026 | 62.33 | 62.64 | 61.47 | 62.22 | -0.31 | -0.50% | 1,381,100 |
| Nov 5, 2026 | 61.84 | 62.70 | 60.80 | 62.53 | +2.13 | +3.53% | 2,315,300 |
| Nov 4, 2026 | 63.91 | 64.42 | 59.30 | 60.40 | -5.71 | -8.64% | 4,399,500 |
| Nov 3, 2026 | 65.85 | 66.31 | 65.31 | 66.11 | +0.16 | +0.24% | 1,786,100 |
| Nov 2, 2026 | 67.59 | 67.66 | 65.53 | 65.95 | -5.44 | -7.62% | 5,325,200 |
| Oct 30, 2026 | 71.65 | 72.50 | 71.32 | 71.39 | +0.63 | +0.89% | 1,776,400 |
| Oct 29, 2026 | 69.50 | 70.83 | 69.17 | 70.76 | +0.62 | +0.88% | 1,496,500 |
| Oct 28, 2026 | 70.61 | 71.44 | 70.12 | 70.14 | +0.47 | +0.67% | 2,038,800 |
| Oct 27, 2026 | 69.92 | 70.42 | 69.15 | 69.67 | -0.40 | -0.57% | 1,055,700 |
| Oct 26, 2026 | 70.00 | 71.15 | 69.44 | 70.07 | -0.92 | -1.30% | 1,437,500 |
| Oct 23, 2026 | 70.07 | 71.28 | 70.02 | 70.99 | +2.08 | +3.02% | 2,106,300 |
| Oct 22, 2026 | 68.69 | 69.13 | 67.73 | 68.91 | +1.86 | +2.77% | 1,425,700 |
| Oct 21, 2026 | 66.56 | 67.60 | 66.11 | 67.05 | +0.18 | +0.27% | 1,929,500 |
| Oct 20, 2026 | 67.62 | 67.63 | 64.96 | 66.87 | -0.25 | -0.37% | 2,293,000 |
| Oct 19, 2026 | 66.11 | 67.87 | 66.05 | 67.12 | -0.07 | -0.10% | 1,177,500 |
| Oct 16, 2026 | 64.85 | 67.49 | 64.54 | 67.19 | +2.33 | +3.59% | 2,283,400 |
| Oct 15, 2026 | 64.53 | 65.26 | 64.00 | 64.86 | -0.20 | -0.31% | 1,411,600 |
| Oct 14, 2026 | 64.87 | 65.64 | 64.70 | 65.06 | -0.04 | -0.06% | 1,182,300 |
| Oct 13, 2026 | 64.49 | 65.23 | 64.42 | 65.10 | -0.02 | -0.03% | 1,128,500 |
| Oct 12, 2026 | 65.48 | 65.80 | 65.11 | 65.12 | +1.13 | +1.77% | 760,600 |
| Oct 9, 2026 | 63.37 | 64.42 | 63.33 | 63.99 | +0.35 | +0.55% | 940,700 |
| Oct 8, 2026 | 63.90 | 64.92 | 63.15 | 63.64 | +1.74 | +2.81% | 1,650,900 |
| Oct 7, 2026 | 62.51 | 62.90 | 61.08 | 61.90 | -0.03 | -0.05% | 877,800 |
| Oct 6, 2026 | 60.07 | 61.96 | 59.96 | 61.93 | +0.48 | +0.78% | 811,900 |
| Oct 5, 2026 | 62.40 | 62.90 | 61.15 | 61.45 | -1.65 | -2.61% | 1,546,300 |
| Oct 2, 2026 | 61.07 | 63.16 | 60.33 | 63.10 | +0.15 | +0.24% | 2,139,400 |
| Oct 1, 2026 | 61.20 | 63.12 | 61.16 | 62.95 | +2.86 | +4.76% | 2,799,700 |
| Sep 30, 2026 | 60.57 | 60.84 | 60.02 | 60.09 | +1.34 | +2.28% | 1,286,800 |
| Sep 29, 2026 | 58.93 | 59.58 | 58.59 | 58.75 | -1.58 | -2.62% | 1,339,900 |
| Sep 28, 2026 | 60.81 | 61.50 | 58.94 | 60.33 | +0.68 | +1.14% | 3,936,100 |
| Sep 25, 2026 | 60.51 | 61.04 | 59.05 | 59.65 | -2.19 | -3.54% | 3,076,000 |
| Sep 24, 2026 | 61.16 | 62.71 | 60.53 | 61.84 | +1.48 | +2.45% | 5,235,700 |
| Sep 23, 2026 | 59.18 | 60.50 | 59.01 | 60.36 | +2.45 | +4.23% | 2,871,400 |
| Sep 22, 2026 | 58.07 | 59.10 | 57.38 | 57.91 | -0.96 | -1.63% | 2,428,600 |
| Sep 21, 2026 | 59.14 | 59.37 | 58.21 | 58.87 | -1.70 | -2.81% | 1,904,000 |
| Sep 18, 2026 | 61.11 | 61.42 | 60.39 | 60.57 | -0.34 | -0.56% | 1,289,200 |
| Sep 17, 2026 | 60.28 | 61.40 | 60.13 | 60.91 | -0.80 | -1.30% | 1,378,200 |
| Sep 16, 2026 | 62.96 | 62.98 | 60.86 | 61.71 | -1.85 | -2.91% | 1,809,700 |
| Sep 15, 2026 | 62.59 | 63.98 | 62.48 | 63.56 | +1.40 | +2.25% | 2,568,700 |
| Sep 14, 2026 | 63.65 | 63.96 | 61.28 | 62.16 | +0.79 | +1.29% | 3,597,800 |
| Sep 11, 2026 | 60.75 | 61.70 | 60.66 | 61.37 | -1.76 | -2.79% | 1,989,000 |
| Sep 10, 2026 | 61.50 | 63.31 | 60.67 | 63.13 | +3.81 | +6.42% | 3,546,800 |
| Sep 9, 2026 | 58.88 | 59.36 | 58.57 | 59.32 | +1.59 | +2.75% | 1,718,500 |
| Sep 8, 2026 | 57.21 | 57.82 | 56.57 | 57.73 | +1.62 | +2.89% | 2,865,300 |
| Sep 4, 2026 | 55.19 | 56.41 | 54.43 | 56.11 | +0.21 | +0.38% | 1,392,800 |
| Sep 3, 2026 | 56.11 | 56.67 | 55.54 | 55.90 | +0.16 | +0.29% | 1,151,600 |
| Sep 2, 2026 | 55.08 | 56.04 | 54.76 | 55.74 | +0.18 | +0.32% | 1,229,900 |
| Sep 1, 2026 | 54.09 | 55.60 | 53.67 | 55.56 | +2.72 | +5.15% | 1,694,900 |
| Aug 31, 2026 | 52.84 | 53.30 | 52.61 | 52.84 | +1.36 | +2.64% | 834,700 |
| Aug 28, 2026 | 51.01 | 51.59 | 50.97 | 51.48 | -0.23 | -0.44% | 564,000 |
| Aug 27, 2026 | 51.08 | 52.03 | 50.70 | 51.71 | +1.17 | +2.31% | 1,164,000 |
| Aug 26, 2026 | 50.04 | 51.64 | 50.04 | 50.54 | +0.28 | +0.56% | 1,144,600 |
| Aug 25, 2026 | 51.31 | 51.78 | 50.26 | 50.26 | -2.52 | -4.77% | 1,790,200 |
| Aug 24, 2026 | 53.61 | 53.67 | 52.62 | 52.78 | -1.02 | -1.90% | 1,628,000 |
| Aug 21, 2026 | 53.96 | 54.26 | 53.63 | 53.80 | +0.31 | +0.58% | 1,544,000 |
| Aug 20, 2026 | 53.55 | 53.75 | 53.07 | 53.49 | +1.17 | +2.24% | 1,435,500 |
| Aug 19, 2026 | 52.32 | 53.06 | 52.17 | 52.32 | +0.21 | +0.40% | 1,214,000 |
| Aug 18, 2026 | 52.32 | 52.72 | 51.98 | 52.11 | +0.14 | +0.27% | 2,457,600 |
| Aug 17, 2026 | 50.93 | 52.16 | 50.61 | 51.97 | +1.33 | +2.63% | 1,121,800 |
| Aug 14, 2026 | 49.76 | 50.75 | 49.49 | 50.64 | +0.90 | +1.81% | 874,200 |
65 days, newest first. Daily bars as drawn on the BNO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.