United States Brent Oil Fund LP (BNO) Historical Stock Data
27.79 ↓0.54 (-1.89%)
As of January 30, 2023, 3:53pm EST.
Historical Data
In the past 30 trading days, BNO is down -0.25% a day on average. There have been 16 days where United States Brent Oil Fund LP closed green and 14 days where BNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 29.08 | 28.32 | ↓$0.76 (-2.61%) | 28.15 | 29.11 | 237.11K |
| 2023-01-26 | 28.92 | 28.73 | ↓$0.19 (-0.66%) | 28.44 | 28.94 | 85.38K |
| 2023-01-25 | 28.38 | 28.45 | ↑$0.07 (0.25%) | 28.15 | 28.63 | 105.68K |
| 2023-01-24 | 29.03 | 28.38 | ↓$0.65 (-2.24%) | 28.32 | 29.04 | 248.19K |
| 2023-01-23 | 29.07 | 28.95 | ↓$0.12 (-0.41%) | 28.92 | 29.29 | 355.93K |
| 2023-01-20 | 28.56 | 28.87 | ↑$0.31 (1.09%) | 28.22 | 28.89 | 301.33K |
| 2023-01-19 | 28.23 | 28.40 | ↑$0.17 (0.60%) | 28.03 | 28.59 | 238.45K |
| 2023-01-18 | 28.82 | 27.93 | ↓$0.89 (-3.09%) | 27.88 | 28.95 | 813.06K |
| 2023-01-17 | 28.40 | 28.54 | ↑$0.14 (0.49%) | 27.96 | 28.60 | 295.98K |
| 2023-01-13 | 27.88 | 28.11 | ↑$0.23 (0.82%) | 27.75 | 28.14 | 233.21K |
| 2023-01-12 | 27.74 | 27.63 | ↓$0.11 (-0.40%) | 27.53 | 27.87 | 128.39K |
| 2023-01-11 | 26.92 | 27.28 | ↑$0.36 (1.34%) | 26.68 | 27.32 | 431.21K |
| 2023-01-10 | 26.41 | 26.31 | ↓$0.10 (-0.38%) | 26.03 | 26.63 | 170.57K |
| 2023-01-09 | 26.48 | 26.24 | ↓$0.24 (-0.91%) | 26.14 | 26.78 | 206.21K |
| 2023-01-06 | 26.35 | 25.82 | ↓$0.53 (-2.01%) | 25.70 | 26.42 | 197.10K |
| 2023-01-05 | 25.74 | 25.88 | ↑$0.14 (0.54%) | 25.59 | 26.23 | 234.47K |
| 2023-01-04 | 26.22 | 25.69 | ↓$0.53 (-2.02%) | 25.58 | 26.23 | 546.18K |
| 2023-01-03 | 27.71 | 27.13 | ↓$0.58 (-2.09%) | 26.92 | 28.07 | 592.98K |
| 2022-12-30 | 27.52 | 28.28 | ↑$0.76 (2.76%) | 27.52 | 28.30 | 316.17K |
| 2022-12-29 | 27.13 | 27.52 | ↑$0.39 (1.44%) | 27.02 | 27.53 | 246.03K |
| 2022-12-28 | 27.80 | 27.50 | ↓$0.30 (-1.08%) | 27.13 | 27.81 | 695.85K |
| 2022-12-27 | 27.88 | 27.91 | ↑$0.03 (0.11%) | 27.76 | 28.31 | 641.64K |
| 2022-12-23 | 27.50 | 27.82 | ↑$0.32 (1.16%) | 27.47 | 27.83 | 297.47K |
| 2022-12-22 | 27.41 | 27.02 | ↓$0.39 (-1.42%) | 26.74 | 27.47 | 433.99K |
| 2022-12-21 | 27.01 | 27.20 | ↑$0.19 (0.70%) | 26.92 | 27.26 | 399.94K |
| 2022-12-20 | 26.42 | 26.43 | ↑$0.01 (0.04%) | 25.96 | 26.65 | 384.63K |
| 2022-12-19 | 26.52 | 26.52 | ↑$0.00 (0.00%) | 26.14 | 26.69 | 262.97K |
| 2022-12-16 | 26.00 | 26.12 | ↑$0.12 (0.46%) | 25.89 | 26.45 | 488.80K |
| 2022-12-15 | 27.20 | 26.85 | ↓$0.35 (-1.29%) | 26.71 | 27.23 | 243.22K |
| 2022-12-14 | 27.01 | 27.34 | ↑$0.33 (1.22%) | 26.69 | 27.44 | 443.10K |
Create an account or log in to view more rows.
$BNO Beautiful!! 😀
$BNO Spike it!
$BNO the market is selling off
$BNO LFGGGGGG
$BNO Like if you’re a bull
$BNO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BNO what happens?
$BNO my lotto for earnings
$BNO wow
$BNO The United States stock market is going to crash.