United States Brent Oil Fund LP (BNO) Historical Stock Data
32.57 ↓0.11 (-0.34%)
As of April 26, 2024, 10:40am EST.
Historical Data
In the past 30 trading days, BNO is up 0.22% a day on average. There have been 20 days where United States Brent Oil Fund LP closed green and 10 days where BNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 32.30 | 32.68 | ↑$0.38 (1.18%) | 32.05 | 32.68 | 399.87K |
| 2024-04-24 | 32.36 | 32.36 | ↑$0.00 (0.00%) | 32.19 | 32.57 | 372.26K |
| 2024-04-23 | 31.79 | 32.43 | ↑$0.64 (2.01%) | 31.77 | 32.47 | 464.14K |
| 2024-04-22 | 31.68 | 32.00 | ↑$0.32 (1.01%) | 31.59 | 32.05 | 422.75K |
| 2024-04-19 | 32.02 | 32.07 | ↑$0.05 (0.16%) | 31.98 | 32.32 | 593.57K |
| 2024-04-18 | 32.19 | 32.04 | ↓$0.15 (-0.47%) | 31.87 | 32.31 | 419.02K |
| 2024-04-17 | 32.69 | 32.16 | ↓$0.53 (-1.62%) | 32.08 | 32.92 | 751.13K |
| 2024-04-16 | 33.10 | 33.11 | ↑$0.01 (0.03%) | 32.96 | 33.24 | 731.86K |
| 2024-04-15 | 33.00 | 33.23 | ↑$0.23 (0.70%) | 32.66 | 33.26 | 1.40M |
| 2024-04-12 | 33.72 | 33.22 | ↓$0.50 (-1.48%) | 33.12 | 33.91 | 542.06K |
| 2024-04-11 | 33.17 | 33.17 | ↑$0.00 (0.00%) | 32.87 | 33.19 | 463.02K |
| 2024-04-10 | 33.04 | 33.31 | ↑$0.27 (0.82%) | 32.68 | 33.32 | 831.88K |
| 2024-04-09 | 33.29 | 32.91 | ↓$0.38 (-1.14%) | 32.84 | 33.33 | 273.76K |
| 2024-04-08 | 33.38 | 33.28 | ↓$0.10 (-0.30%) | 32.90 | 33.47 | 390.40K |
| 2024-04-05 | 33.49 | 33.43 | ↓$0.06 (-0.18%) | 33.33 | 33.78 | 441.78K |
| 2024-04-04 | 32.84 | 33.36 | ↑$0.52 (1.58%) | 32.61 | 33.54 | 667.07K |
| 2024-04-03 | 32.89 | 32.85 | ↓$0.04 (-0.12%) | 32.84 | 33.05 | 364.53K |
| 2024-04-02 | 32.53 | 32.69 | ↑$0.16 (0.49%) | 32.30 | 32.71 | 383.58K |
| 2024-04-01 | 31.98 | 32.19 | ↑$0.21 (0.66%) | 31.88 | 32.33 | 521.32K |
| 2024-03-28 | 31.72 | 31.91 | ↑$0.19 (0.60%) | 31.67 | 31.97 | 336.24K |
| 2024-03-27 | 31.25 | 31.47 | ↑$0.22 (0.70%) | 31.23 | 31.47 | 234.04K |
| 2024-03-26 | 31.66 | 31.37 | ↓$0.29 (-0.92%) | 31.35 | 31.66 | 169.84K |
| 2024-03-25 | 31.33 | 31.60 | ↑$0.27 (0.86%) | 31.33 | 31.75 | 256.82K |
| 2024-03-22 | 31.35 | 31.19 | ↓$0.16 (-0.51%) | 31.08 | 31.36 | 230.70K |
| 2024-03-21 | 31.28 | 31.27 | ↓$0.01 (-0.03%) | 31.03 | 31.31 | 453.70K |
| 2024-03-20 | 31.36 | 31.40 | ↑$0.04 (0.13%) | 31.19 | 31.47 | 393.08K |
| 2024-03-19 | 31.69 | 31.80 | ↑$0.11 (0.35%) | 31.66 | 31.89 | 218.22K |
| 2024-03-18 | 31.29 | 31.65 | ↑$0.36 (1.15%) | 31.16 | 31.70 | 226.17K |
| 2024-03-15 | 30.87 | 31.03 | ↑$0.16 (0.52%) | 30.84 | 31.12 | 366.47K |
| 2024-03-14 | 30.83 | 31.00 | ↑$0.17 (0.55%) | 30.80 | 31.16 | 637.85K |
Create an account or log in to view more rows.
$BNO There is nothing wrong with a decent pullback
$BNO time will come
$BNO NOT SELLING.
$BNO Here we go!!!
$BNO let's gooooooo
$BNO i am trading for a better future!
$BNO Bullish AF ??
$BNO strong move here
$BNO finally a pullback
$BNO good place to average up