United States Brent Oil F... (BNO)
AMEX: BNO
· Real-Time Price · USD
30.05
-0.29 (-0.96%)
At close: Sep 30, 2025, 3:59 PM
30.30
0.85%
After-hours: Sep 30, 2025, 07:03 PM EDT
BNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.69 | 30.72 | 30.29 | 30.34 | 30.34 | -2.88% | 600,263 |
| Sep 26, 2025 | 31.29 | 31.73 | 31.23 | 31.24 | 31.24 | -0.03% | 562,847 |
| Sep 25, 2025 | 30.91 | 31.25 | 30.74 | 31.25 | 31.25 | 0.77% | 610,100 |
| Sep 24, 2025 | 30.78 | 31.10 | 30.67 | 31.01 | 31.01 | 1.54% | 333,033 |
| Sep 23, 2025 | 30.25 | 30.61 | 30.25 | 30.54 | 30.54 | 1.97% | 603,605 |
| Sep 22, 2025 | 29.73 | 29.99 | 29.69 | 29.95 | 29.95 | -0.03% | 237,044 |
| Sep 19, 2025 | 30.13 | 30.29 | 29.89 | 29.96 | 29.96 | -1.45% | 322,300 |
| Sep 18, 2025 | 30.62 | 30.79 | 30.26 | 30.40 | 30.40 | -0.49% | 298,900 |
| Sep 17, 2025 | 30.77 | 30.86 | 30.45 | 30.55 | 30.55 | -0.94% | 261,443 |
| Sep 16, 2025 | 30.63 | 30.92 | 30.52 | 30.84 | 30.84 | 1.58% | 430,849 |
| Sep 15, 2025 | 30.41 | 30.53 | 30.26 | 30.36 | 30.36 | 0.96% | 344,533 |
| Sep 12, 2025 | 30.34 | 30.45 | 30.03 | 30.07 | 30.07 | 0.87% | 338,000 |
| Sep 11, 2025 | 29.84 | 29.96 | 29.79 | 29.81 | 29.81 | -2.04% | 334,132 |
| Sep 10, 2025 | 30.11 | 30.50 | 30.04 | 30.43 | 30.43 | 1.84% | 716,000 |
| Sep 9, 2025 | 30.12 | 30.31 | 29.86 | 29.88 | 29.88 | 0.50% | 542,800 |
| Sep 8, 2025 | 29.94 | 29.94 | 29.58 | 29.73 | 29.73 | 0.64% | 842,920 |
| Sep 5, 2025 | 29.66 | 29.66 | 29.28 | 29.54 | 29.54 | -1.76% | 661,000 |
| Sep 4, 2025 | 30.01 | 30.23 | 29.94 | 30.07 | 30.07 | -1.02% | 734,632 |
| Sep 3, 2025 | 30.69 | 30.77 | 30.33 | 30.38 | 30.38 | -2.32% | 909,429 |
| Sep 2, 2025 | 30.81 | 31.16 | 30.67 | 31.10 | 31.10 | 2.57% | 782,022 |