WisdomTree Bloomberg Brent Crude Oil ETF - BRNB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,089	3,118.5	3,118.5	3,121.41	3,078	1,168
September 25, 2025	3,039	3,071.5	3,071.5	3,071.5	3,033	24
September 24, 2025	2,988.96	3,031	3,031	3,031	2,988.96	510
September 23, 2025	2,951	2,989.5	2,989.5	2,989.5	2,951	1,760
September 22, 2025	2,931.5	2,931.5	2,931.5	2,931.5	2,931.5	0
September 19, 2025	2,953	2,941.5	2,941.5	2,969	2,941.5	8
September 18, 2025	2,988	2,970	2,970	3,001	2,970	203
September 17, 2025	2,972.5	2,972.5	2,972.5	2,972.5	2,972.5	0
September 16, 2025	2,987.5	2,987.5	2,987.5	2,987.5	2,987.5	0
September 15, 2025	2,952	2,955.5	2,955.5	2,955.5	2,950	62
September 12, 2025	2,899	2,970.5	2,970.5	2,982	2,899	916
September 11, 2025	2,955	2,922.5	2,922.5	2,955	2,922.5	1,711
September 10, 2025	2,963	2,968.5	2,968.5	2,968.5	2,951.73	3,889
September 09, 2025	2,932	2,955	2,955	2,955	2,930	705
September 08, 2025	2,939	2,921	2,921	2,952	2,910	208
September 05, 2025	2,963	2,875	2,875	2,963	2,875	6
September 04, 2025	2,965	2,983	2,983	2,983	2,965	3
September 03, 2025	3,029.19	2,997	2,997	3,029.19	2,997	936
September 02, 2025	3,087	3,069.5	3,069.5	3,094.16	3,069.5	1,001
September 01, 2025	2,977	3,002.5	3,002.5	3,010	2,977	8
August 29, 2025	2,988	2,979	2,979	3,009	2,979	4
August 28, 2025	2,955	2,966.5	2,966.5	2,972	2,955	8
August 27, 2025	2,944	2,965	2,965	2,965	2,944	0
August 26, 2025	3,007	2,964	2,964	3,013	2,964	112
August 22, 2025	2,977	2,962	2,962	2,977	2,962	2
August 21, 2025	2,953	2,968	2,968	2,968	2,948	97
August 20, 2025	2,910	2,930.5	2,930.5	2,930.5	2,910	152
August 19, 2025	2,896	2,896	2,896	2,896	2,896	0
August 18, 2025	2,886	2,890	2,890	2,890	2,878	1
August 15, 2025	2,891.5	2,891.5	2,891.5	2,891.5	2,891.5	0
August 14, 2025	2,902	2,902	2,902	2,902	2,902	0
August 13, 2025	2,888	2,852.5	2,852.5	2,888	2,852.5	3,108
August 12, 2025	2,927	2,900	2,900	2,927	2,899	8
August 11, 2025	2,893	2,934.5	2,934.5	2,940	2,893	0
August 08, 2025	2,904	2,924.5	2,924.5	2,924.5	2,885	67
August 07, 2025	2,971	2,938.5	2,938.5	2,971	2,938.5	29
August 06, 2025	3,024	3,016.5	3,016.5	3,024	3,016.5	4
August 05, 2025	3,039	3,014	3,014	3,039	3,014	4
August 04, 2025	3,088	3,065	3,065	3,089	3,019	297
August 01, 2025	3,186.68	3,088	3,088	3,186.68	3,088	102
July 31, 2025	3,198	3,167	3,167	3,202	3,167	6
July 30, 2025	3,160	3,191.5	3,191.5	3,191.5	3,132	164
July 29, 2025	3,062	3,097	3,097	3,102	3,062	56
July 28, 2025	3,031	3,039	3,039	3,047	3,015	14
July 25, 2025	3,004	2,982	2,982	3,004	2,982	2
July 24, 2025	2,972	2,991	2,991	2,991	2,963	8
July 23, 2025	2,955	2,936	2,936	2,955	2,934	85
July 22, 2025	2,951	2,951	2,951	2,951	2,951	0
July 21, 2025	2,998	2,976	2,976	3,000	2,968	12
July 18, 2025	3,018	3,005.5	3,005.5	3,034	3,005.5	20
July 17, 2025	2,969	2,990	2,990	2,990	2,968	1,042
July 16, 2025	2,976	2,938	2,938	2,976	2,938	1,130
July 15, 2025	2,969	2,987.5	2,987.5	2,987.5	2,969	90
July 14, 2025	3,017	2,984	2,984	3,052	2,984	188
July 11, 2025	2,938	3,008	3,008	3,008	2,938	156
July 10, 2025	2,973	2,933	2,933	2,976	2,933	359
July 09, 2025	2,968	2,990	2,990	2,990	2,959	157
July 08, 2025	2,967	2,978	2,978	2,978	2,967	0
July 07, 2025	2,885	2,920.5	2,920.5	2,920.5	2,885	286
July 04, 2025	2,887	2,890	2,890	2,891	2,885	58

WisdomTree Bloomberg Brent Crude Oil ETF (BRNB.L) LSE