BNO.US - United States Brent Oil Fund LP

pią, 5 gru 2025, 8:53 CET, NY 2:53, Londyn 7:53, Tokio 16:53, ^SPX +0.11%

Symbol np: ^SPX

Historical data: United States Brent Oil Fund LP (BNO.US)

4 Dec, 22:00 29.2100 +0.2100 (+0.72%)

More On BNO.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of BNO.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
3877	4 Dec 2025	29	29.35	28.88	29.21	+0.72%	+0.2100	235,170
3876	3 Dec 2025	29.06	29.22	28.88	29	+0.59%	+0.1700	196,978
3875	2 Dec 2025	28.98	29.175	28.7	28.83	-1.23%	-0.3600	492,644
3874	1 Dec 2025	29.1054	29.28	29.065	29.19	+0.07%	+0.0200	268,776
3873	28 Nov 2025	28.9	29.25	28.9	29.17	+1.21%	+0.3500	418,264
3872	26 Nov 2025	28.43	28.88	28.43	28.82	+1.05%	+0.3000	314,482
3871	25 Nov 2025	28.38	28.59	28.13	28.52	-1.59%	-0.4600	744,563
3870	24 Nov 2025	28.41	29.02	28.355	28.98	+1.61%	+0.4600	376,477
3869	21 Nov 2025	28.54	28.61	28.26	28.52	-1.11%	-0.3200	859,235
3868	20 Nov 2025	29.235	29.43	28.8	28.84	-0.79%	-0.2300	773,420
3867	19 Nov 2025	28.93	29.11	28.8	29.07	-2.19%	-0.6500	468,861
3866	18 Nov 2025	29.27	29.77	29.15	29.72	+1.33%	+0.3900	405,745
3865	17 Nov 2025	29.45	29.535	29.32	29.33	-0.24%	-0.0700	376,651
3864	14 Nov 2025	29.31	29.57	29.23	29.4	+2.15%	+0.6200	420,957
3863	13 Nov 2025	28.97	29	28.75	28.78	+0.38%	+0.1100	338,058
3862	12 Nov 2025	29.14	29.15	28.63	28.67	-3.63%	-1.0800	475,442
3861	11 Nov 2025	29.615	29.86	29.58	29.75	+1.47%	+0.4300	225,486
3860	10 Nov 2025	29.24	29.34	28.985	29.32	+0.69%	+0.2000	477,166
3859	7 Nov 2025	29.12	29.2	28.92	29.12	+0.34%	+0.1000	597,638
3858	6 Nov 2025	28.88	29.1	28.74	29.02	-0.03%	-0.0100	297,272
3857	5 Nov 2025	29.31	29.58	29.01	29.03	-1.19%	-0.3500	516,654
3856	4 Nov 2025	29.39	29.59	29.33	29.38	-0.98%	-0.2900	416,843
3855	3 Nov 2025	29.6	29.84	29.42	29.67	+0.34%	+0.1000	408,157
3854	31 Oct 2025	29.65	29.695	29.38	29.57	+1.09%	+0.3200	780,044
3853	30 Oct 2025	29.14	29.49	29.07	29.25	-0.29%	-0.0850	439,143
3852	29 Oct 2025	29.29	29.56	29.255	29.335	+0.88%	+0.2550	424,341
3851	28 Oct 2025	29.3	29.39	28.987	29.08	-2.09%	-0.6200	592,175
3850	27 Oct 2025	29.76	29.95	29.58	29.7	-0.30%	-0.0900	404,690
3849	24 Oct 2025	29.89	30.11	29.76	29.79	+0.20%	+0.0600	348,299
3848	23 Oct 2025	29.67	29.99	29.59	29.73	+3.23%	+0.9300	658,606
3847	22 Oct 2025	28.4	28.99	28.31	28.8	+3.11%	+0.8700	733,960
3846	21 Oct 2025	27.82	28.24	27.47	27.93	+0.65%	+0.1800	498,484
3845	20 Oct 2025	27.51	27.79	27.49	27.75	-0.43%	-0.1200	420,564
3844	17 Oct 2025	27.71	27.95	27.65	27.87	+0.32%	+0.0900	540,247
3843	16 Oct 2025	28.32	28.32	27.68	27.78	-1.66%	-0.4700	627,325
3842	15 Oct 2025	28.55	28.589	28.105	28.25	0.00%	0.0000	419,101
3841	14 Oct 2025	28.35	28.48	28.07	28.25	-2.15%	-0.6200	761,331
3840	13 Oct 2025	28.85	29.03	28.69	28.87	+1.33%	+0.3800	330,279
3839	10 Oct 2025	28.94	29.19	28.43	28.49	-3.78%	-1.1200	782,020
3838	9 Oct 2025	30.16	30.16	29.535	29.61	-1.53%	-0.4600	302,060

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data BNO.US

On the ticker field set "d:bno.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.