United States Brent Oil F... (BNO)
AMEX: BNO
· Real-Time Price · USD
30.28
0.17 (0.56%)
At close: Aug 22, 2025, 3:59 PM
30.26
-0.07%
After-hours: Aug 22, 2025, 04:10 PM EDT
BNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 29.84 | 30.21 | 29.77 | 30.11 | 30.11 | 0.90% | 437,788 |
| Aug 20, 2025 | 29.69 | 29.88 | 29.51 | 29.84 | 29.84 | 1.60% | 553,544 |
| Aug 19, 2025 | 29.38 | 29.50 | 29.26 | 29.37 | 29.37 | -0.98% | 339,021 |
| Aug 18, 2025 | 29.27 | 29.76 | 29.11 | 29.66 | 29.66 | 0.71% | 584,602 |
| Aug 15, 2025 | 29.45 | 29.62 | 29.29 | 29.45 | 29.45 | -1.24% | 460,400 |
| Aug 14, 2025 | 29.65 | 29.84 | 29.49 | 29.82 | 29.82 | 1.81% | 662,900 |
| Aug 13, 2025 | 29.41 | 29.44 | 28.96 | 29.29 | 29.29 | -0.54% | 630,900 |
| Aug 12, 2025 | 29.50 | 29.67 | 29.39 | 29.45 | 29.45 | -0.84% | 364,804 |
| Aug 11, 2025 | 29.79 | 29.91 | 29.55 | 29.70 | 29.70 | 0.51% | 465,049 |
| Aug 8, 2025 | 29.73 | 29.89 | 29.17 | 29.55 | 29.55 | 0.17% | 660,211 |
| Aug 7, 2025 | 29.76 | 29.90 | 29.49 | 29.50 | 29.50 | -0.54% | 444,600 |
| Aug 6, 2025 | 30.59 | 30.79 | 29.49 | 29.66 | 29.66 | -1.46% | 1,057,900 |
| Aug 5, 2025 | 30.29 | 30.36 | 30.05 | 30.10 | 30.10 | -1.34% | 524,840 |
| Aug 4, 2025 | 30.31 | 30.86 | 30.26 | 30.51 | 30.51 | -1.39% | 759,219 |
| Aug 1, 2025 | 31.85 | 31.87 | 30.89 | 30.94 | 30.94 | -2.83% | 611,412 |
| Jul 31, 2025 | 31.93 | 32.14 | 31.60 | 31.84 | 31.84 | -1.67% | 366,300 |
| Jul 30, 2025 | 32.00 | 32.40 | 31.92 | 32.38 | 32.38 | 1.31% | 493,046 |
| Jul 29, 2025 | 31.08 | 32.10 | 31.06 | 31.96 | 31.96 | 3.16% | 860,316 |
| Jul 28, 2025 | 30.75 | 31.00 | 30.62 | 30.98 | 30.98 | 3.16% | 351,755 |
| Jul 25, 2025 | 30.46 | 30.46 | 30.03 | 30.03 | 30.03 | -1.44% | 384,947 |