Stock listing
NYSE Arca:BNO United States Brent Oil Fund LP Stock
Follow United States Brent Oil Fund LP into a list and get an email when it puts out news.
Share price · AMEX:BNO
$62.22 USD -0.31 (-0.5%)
Close on Nov 6, 2026
- Day range
- $61.48 – $62.60 USDNov 6, 2026
- Volume
- 1.38M sharesNov 6, 2026
- 52-week range
- $27.14 – $72.50 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $112.6M USDMedian day 1.61M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · AMEX:BNO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $62.22 | -0.31 | -0.5% | $62.33 | $62.60 | $61.48 | 1,377,227 | |
| $62.53 | +2.13 | +3.5% | $61.84 | $62.70 | $60.80 | 2,296,480 | |
| $60.40 | -5.71 | -8.6% | $63.91 | $64.42 | $59.30 | 4,397,695 | |
| $66.11 | +0.16 | +0.2% | $65.85 | $66.31 | $65.31 | 1,772,365 | |
| $65.95 | -5.44 | -7.6% | $67.59 | $67.66 | $65.55 | 5,327,599 | |
| $71.39 | +0.63 | +0.9% | $71.65 | $72.50 | $71.32 | 1,772,549 | |
| $70.76 | +0.62 | +0.9% | $69.50 | $70.82 | $69.17 | 1,494,194 | |
| $70.14 | +0.47 | +0.7% | $70.61 | $71.44 | $70.12 | 2,038,932 | |
| $69.67 | -0.40 | -0.6% | $69.92 | $70.41 | $69.15 | 1,045,176 | |
| $70.07 | -0.92 | -1.3% | $70.00 | $71.15 | $69.44 | 1,436,937 | |
| $70.99 | +2.08 | +3.0% | $70.07 | $71.28 | $70.02 | 2,106,300 | |
| $68.91 | +1.86 | +2.8% | $68.69 | $69.13 | $67.73 | 1,425,700 | |
| $67.05 | +0.18 | +0.3% | $66.56 | $67.60 | $66.11 | 1,929,500 | |
| $66.87 | -0.25 | -0.4% | $67.62 | $67.63 | $64.96 | 2,293,000 | |
| $67.12 | -0.07 | -0.1% | $66.11 | $67.87 | $66.05 | 1,177,500 | |
| $67.19 | +2.33 | +3.6% | $64.85 | $67.49 | $64.54 | 2,283,400 | |
| $64.86 | -0.20 | -0.3% | $64.53 | $65.26 | $64.00 | 1,411,600 | |
| $65.06 | -0.04 | -0.1% | $64.87 | $65.64 | $64.70 | 1,182,300 | |
| $65.10 | -0.02 | 0.0% | $64.49 | $65.23 | $64.42 | 1,128,500 | |
| $65.12 | +1.13 | +1.8% | $65.48 | $65.80 | $65.11 | 760,600 | |
| $63.99 | +0.35 | +0.5% | $63.37 | $64.42 | $63.33 | 940,700 | |
| $63.64 | +1.74 | +2.8% | $63.90 | $64.92 | $63.15 | 1,650,900 | |
| $61.90 | -0.03 | 0.0% | $62.51 | $62.90 | $61.08 | 877,800 | |
| $61.93 | +0.48 | +0.8% | $60.07 | $61.96 | $59.96 | 811,900 | |
| $61.45 | -1.65 | -2.6% | $62.40 | $62.90 | $61.15 | 1,546,300 | |
| $63.10 | +0.15 | +0.2% | $61.07 | $63.16 | $60.33 | 2,139,400 | |
| $62.95 | +2.86 | +4.8% | $61.20 | $63.12 | $61.16 | 2,799,700 | |
| $60.09 | +1.34 | +2.3% | $60.57 | $60.84 | $60.02 | 1,286,800 | |
| $58.75 | -1.58 | -2.6% | $58.93 | $59.58 | $58.59 | 1,339,900 | |
| $60.33 | +0.68 | +1.1% | $60.81 | $61.50 | $58.94 | 3,936,100 | |
| $59.65 | -2.19 | -3.5% | $60.51 | $61.04 | $59.05 | 3,076,000 | |
| $61.84 | +1.48 | +2.5% | $61.16 | $62.71 | $60.53 | 5,235,700 | |
| $60.36 | +2.45 | +4.2% | $59.18 | $60.50 | $59.01 | 2,871,400 | |
| $57.91 | -0.96 | -1.6% | $58.07 | $59.10 | $57.38 | 2,428,600 | |
| $58.87 | -1.70 | -2.8% | $59.14 | $59.37 | $58.21 | 1,904,000 | |
| $60.57 | -0.34 | -0.6% | $61.11 | $61.42 | $60.39 | 1,289,200 | |
| $60.91 | -0.80 | -1.3% | $60.28 | $61.40 | $60.13 | 1,378,200 | |
| $61.71 | -1.85 | -2.9% | $62.96 | $62.98 | $60.86 | 1,809,700 | |
| $63.56 | +1.40 | +2.3% | $62.59 | $63.98 | $62.48 | 2,568,700 | |
| $62.16 | +0.79 | +1.3% | $63.65 | $63.96 | $61.28 | 3,597,800 | |
| $61.37 | -1.76 | -2.8% | $60.75 | $61.70 | $60.66 | 1,989,000 | |
| $63.13 | +3.81 | +6.4% | $61.50 | $63.31 | $60.67 | 3,546,800 | |
| $59.32 | +1.59 | +2.8% | $58.88 | $59.36 | $58.57 | 1,718,500 | |
| $57.73 | +1.62 | +2.9% | $57.21 | $57.82 | $56.57 | 2,865,300 | |
| $56.11 | +0.21 | +0.4% | $55.19 | $56.41 | $54.43 | 1,392,800 | |
| $55.90 | +0.16 | +0.3% | $56.11 | $56.67 | $55.54 | 1,151,600 | |
| $55.74 | +0.18 | +0.3% | $55.08 | $56.04 | $54.76 | 1,229,900 | |
| $55.56 | +2.72 | +5.1% | $54.09 | $55.60 | $53.67 | 1,694,900 | |
| $52.84 | +1.36 | +2.6% | $52.84 | $53.30 | $52.61 | 834,700 | |
| $51.48 | -0.23 | -0.4% | $51.01 | $51.59 | $50.97 | 564,000 | |
| $51.71 | +1.17 | +2.3% | $51.08 | $52.03 | $50.70 | 1,164,000 | |
| $50.54 | +0.28 | +0.6% | $50.04 | $51.64 | $50.04 | 1,144,600 | |
| $50.26 | -2.52 | -4.8% | $51.31 | $51.78 | $50.26 | 1,790,200 | |
| $52.78 | -1.02 | -1.9% | $53.61 | $53.67 | $52.62 | 1,628,000 | |
| $53.80 | +0.31 | +0.6% | $53.96 | $54.26 | $53.63 | 1,544,000 | |
| $53.49 | +1.17 | +2.2% | $53.55 | $53.75 | $53.07 | 1,435,500 | |
| $52.32 | +0.21 | +0.4% | $52.32 | $53.06 | $52.17 | 1,214,000 | |
| $52.11 | +0.14 | +0.3% | $52.32 | $52.72 | $51.98 | 2,457,600 | |
| $51.97 | +1.33 | +2.6% | $50.93 | $52.16 | $50.61 | 1,121,800 | |
| $50.64 | +0.90 | +1.8% | $49.76 | $50.75 | $49.49 | 874,200 | |
| $49.74 | -0.98 | -1.9% | $49.65 | $50.61 | $49.07 | 1,171,800 | |
| $50.72 | -0.24 | -0.5% | $50.60 | $50.94 | $50.49 | 813,200 | |
| $50.96 | +0.85 | +1.7% | $49.69 | $51.06 | $49.59 | 1,601,300 | |
| $50.11 | +3.18 | +6.8% | $48.76 | $50.25 | $48.72 | 1,885,700 | |
| $46.93 | -0.44 | -0.9% | $46.85 | $47.89 | $46.80 | 1,747,700 | |
| $47.37 | +1.96 | +4.3% | $46.22 | $47.68 | $46.07 | 2,133,500 |
- Ticker
- NYSE Arca:BNO
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
United States Brent Oil Fund LP on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about United States Brent Oil Fund LP.