Free Trial

United States Brent Oil Fund (BNO) Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free BNO Stock Alerts
$30.89
-0.31 (-0.99%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipSEC Filings

United States Brent Oil Fund Stock Price Performance

5 Day
Performance
-1.15%
1 Month
Performance
-3.47%
3 Month
Performance
+3.07%
6 Month
Performance
+6.74%
Year-To-Date
Performance
+13.11%
1 Year
Performance
+20.85%
Receive BNO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for United States Brent Oil Fund and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
This Could be Your “Big Money” AI Moment
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

BNO Stock Chart for Wednesday, May, 22, 2024

BNO Chart by TradingView

United States Brent Oil Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$31.20$30.89
-0.99%		$31.07$30.70424,647 shs$128.19 million
05/20/2024$31.25$31.20
-0.16%		$31.47$30.97489,960 shs$129.48 million
05/17/2024$31.02$31.25
+0.74%		$31.28$30.96259,698 shs$129.69 million
05/16/2024$30.88$31.02
+0.45%		$31.19$30.89378,844 shs$128.73 million
05/15/2024$30.69$30.88
+0.62%		$30.89$30.17914,661 shs$128.15 million
05/14/2024$31.08$30.69
-1.25%		$30.96$30.57400,295 shs$127.36 million
05/13/2024$30.83$31.08
+0.81%		$31.20$30.87451,213 shs$128.98 million
05/10/2024$31.32$30.83
-1.56%		$31.41$30.79513,642 shs$127.94 million
05/09/2024$31.15$31.32
+0.55%		$31.34$31.06436,036 shs$129.98 million
05/08/2024$30.94$31.15
+0.68%		$31.17$30.59525,078 shs$129.27 million
05/07/2024$31.02$30.94
-0.26%		$31.19$30.66495,208 shs$128.40 million
05/06/2024$30.83$31.02
+0.62%		$31.16$30.791.06 million shs$128.73 million
05/03/2024$31.10$30.83
-0.87%		$31.15$30.79599,073 shs$127.94 million
05/02/2024$31.02$31.10
+0.26%		$31.28$30.88733,356 shs$129.07 million
05/01/2024$31.97$31.02
-2.97%		$31.90$30.97879,295 shs$128.73 million
04/30/2024$32.43$31.97
-1.42%		$32.29$31.77487,632 shs$129.48 million
04/29/2024$32.73$32.43
-0.92%		$32.71$32.32403,366 shs$131.34 million
04/26/2024$32.68$32.72
+0.12%		$32.87$32.56380,572 shs$132.52 million
04/25/2024$32.36$32.68
+0.99%		$32.69$32.03400,178 shs$132.35 million
04/24/2024$32.43$32.36
-0.22%		$32.58$32.19372,264 shs$131.06 million
04/23/2024$32.00$32.43
+1.34%		$32.47$31.76464,143 shs$131.34 million
04/22/2024$32.07$32.00
-0.22%		$32.07$31.58422,755 shs$129.60 million
04/19/2024$32.04$32.07
+0.09%		$32.32$31.98619,892 shs$129.88 million
04/18/2024$32.16$32.04
-0.37%		$32.32$31.86418,216 shs$129.76 million
04/17/2024$33.11$32.16
-2.87%		$32.92$32.08749,083 shs$130.25 million
04/16/2024$33.23$33.11
-0.36%		$33.25$32.96731,866 shs$134.10 million
04/15/2024$33.22$33.23
+0.03%		$33.26$32.661.40 million shs$134.58 million
04/12/2024$33.17$33.22
+0.15%		$33.91$33.11542,379 shs$202.64 million
04/11/2024$33.31$33.17
-0.42%		$33.20$32.87462,118 shs$202.34 million
04/10/2024$32.91$33.31
+1.22%		$33.33$32.67831,878 shs$203.19 million
04/09/2024$33.28$32.91
-1.11%		$33.33$32.84273,762 shs$200.75 million
04/08/2024$33.43$33.28
-0.45%		$33.47$32.90390,395 shs$203.01 million
04/05/2024$33.37$33.43
+0.18%		$33.78$33.33443,120 shs$203.92 million
04/04/2024$32.86$33.37
+1.55%		$33.54$32.61670,422 shs$203.56 million
04/03/2024$32.69$32.86
+0.52%		$33.05$32.84364,698 shs$200.45 million
04/02/2024$32.19$32.69
+1.55%		$32.71$32.30383,682 shs$199.41 million
04/01/2024$31.91$32.19
+0.88%		$32.33$31.88521,321 shs$196.36 million
03/29/2024$31.91$31.91$31.97$31.67336,316 shs$194.65 million
03/28/2024$31.47$31.91
+1.40%		$31.97$31.67335,269 shs$194.65 million
03/27/2024$31.37$31.47
+0.32%		$31.47$31.23234,039 shs$191.97 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/26/2024$31.60$31.37
-0.73%		$31.66$31.35169,838 shs$191.36 million
03/25/2024$31.19$31.60
+1.31%		$31.75$31.33255,198 shs$192.76 million
03/22/2024$31.27$31.19
-0.26%		$31.36$31.08230,696 shs$190.26 million
03/21/2024$31.40$31.27
-0.41%		$31.31$31.03453,705 shs$190.75 million
03/20/2024$31.80$31.40
-1.26%		$31.47$31.19391,794 shs$191.54 million
03/19/2024$31.65$31.80
+0.47%		$31.89$31.66218,852 shs$193.98 million
03/18/2024$31.03$31.65
+2.00%		$31.70$31.16226,175 shs$193.07 million
03/15/2024$30.99$31.04
+0.16%		$31.12$30.84366,477 shs$189.34 million
03/14/2024$30.58$30.99
+1.34%		$31.16$30.80637,849 shs$189.04 million
03/13/2024$29.87$30.58
+2.38%		$30.64$30.29565,626 shs$186.54 million
03/12/2024$29.98$29.87
-0.37%		$30.13$29.75857,134 shs$182.21 million
03/11/2024$29.80$29.98
+0.60%		$30.09$29.49474,255 shs$182.88 million
03/08/2024$30.12$29.80
-1.06%		$30.11$29.71423,255 shs$181.78 million
03/07/2024$30.12$30.12$30.34$29.84492,104 shs$183.73 million
03/06/2024$29.83$30.12
+0.97%		$30.54$30.10385,469 shs$183.73 million
03/05/2024$30.10$29.83
-0.90%		$30.22$29.741.04 million shs$181.96 million
03/04/2024$30.29$30.10
-0.63%		$30.54$30.02457,932 shs$183.61 million
03/01/2024$29.74$30.29
+1.85%		$30.64$30.15442,401 shs$184.77 million
02/29/2024$29.81$29.74
-0.22%		$30.08$29.68623,908 shs$181.41 million
02/28/2024$29.93$29.81
-0.42%		$30.19$29.68668,045 shs$181.81 million
02/27/2024$29.67$29.93
+0.88%		$30.05$29.74992,085 shs$182.57 million
02/26/2024$29.36$29.67
+1.06%		$29.82$29.22367,352 shs$180.99 million
02/23/2024$29.97$29.36
-2.04%		$29.63$29.28592,948 shs$179.10 million
02/22/2024$29.84$29.97
+0.44%		$30.09$29.69399,080 shs$182.82 million
02/21/2024$29.63$29.84
+0.71%		$29.84$29.52424,501 shs$182.02 million

Related Companies:
This page (NYSEARCA:BNO) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research
New Options need New Trading Strategies
Netpicks
Obama’s Forever Term [exposed]
Porter & Company
Trump’s second term “playbook” leaked?
Paradigm Press
You won’t see these trades on TV
Prosper Trading Academy
This could mean the end of the U.S dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace