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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,957	3,008	3,008	3,023.29	2,957	2,362
January 13, 2026	2,927	2,995	2,995	2,999	2,922.56	6,841
January 12, 2026	2,882	2,898	2,898	2,898	2,865.56	3,247
January 09, 2026	2,860.46	2,908	2,908	2,908	2,855.56	3,984
January 08, 2026	2,767.73	2,795.5	2,795.5	2,802.07	2,767.73	4,594
January 07, 2026	2,735.63	2,750.5	2,750.5	2,766.21	2,735.37	3,624
January 06, 2026	2,782.82	2,803	2,803	2,824.96	2,782.82	4,176
January 05, 2026	2,749.44	2,796	2,796	2,809.26	2,732.93	6,248
January 02, 2026	2,789.02	2,733.5	2,733.5	2,797.73	2,733.5	9,258
December 31, 2025	2,793	2,810	2,810	2,815	2,793	96
December 30, 2025	2,789	2,798.5	2,798.5	2,811.12	2,789	1,588
December 29, 2025	2,783.45	2,799.5	2,799.5	2,807.68	2,783	1,228
December 24, 2025	2,818.59	2,814	2,814	2,821.85	2,808	8,529
December 23, 2025	2,794	2,804	2,804	2,807	2,793.58	3,539
December 22, 2025	2,770	2,792.5	2,792.5	2,812.81	2,770	17,086
December 19, 2025	2,718.84	2,734.42	2,734.42	2,734.42	2,714.74	3,112
December 18, 2025	2,744.29	2,739.5	2,739.5	2,744.29	2,718.88	6,068
December 17, 2025	2,739.13	2,728	2,728	2,762.19	2,717.88	13,572
December 16, 2025	2,747.38	2,685.5	2,685.5	2,749	2,682.27	12,913
December 15, 2025	2,802.91	2,751	2,751	2,802.91	2,751	4,535
December 12, 2025	2,796.55	2,787.5	2,787.5	2,796.55	2,780.42	4,730
December 11, 2025	2,806.28	2,772	2,772	2,807.04	2,772	6,655
December 10, 2025	2,839	2,815	2,815	2,840	2,815	9,862
December 09, 2025	2,852	2,838.5	2,838.5	2,860.91	2,838.5	8,204
December 08, 2025	2,889.17	2,872.5	2,872.5	2,889.17	2,872.5	1,967
December 05, 2025	2,886.24	2,913	2,913	2,913	2,883.92	2,419
December 04, 2025	2,882.5	2,882.5	2,882.5	2,882.5	2,882.5	0
December 03, 2025	2,889	2,873.5	2,873.5	2,889	2,873.5	48
December 02, 2025	2,910	2,897.5	2,897.5	2,911	2,878	65
December 01, 2025	2,922	2,900.5	2,900.5	2,926.51	2,900.5	410
November 28, 2025	2,900	2,901	2,901	2,904	2,900	554
November 27, 2025	2,882	2,884	2,884	2,884	2,874	2,004
November 26, 2025	2,850.63	2,848	2,848	2,874.04	2,847.23	3,042
November 25, 2025	2,896.76	2,836	2,836	2,896.76	2,824.97	1,587
November 24, 2025	2,869	2,888.5	2,888.5	2,888.5	2,869	18
November 21, 2025	2,872	2,871	2,871	2,901.34	2,860.91	844
November 20, 2025	2,956	2,918	2,918	2,962	2,918	9
November 19, 2025	2,954	2,929.5	2,929.5	2,963	2,901	210
November 18, 2025	2,937	2,949	2,949	2,949	2,928.54	383
November 17, 2025	2,932	2,951.5	2,951.5	2,951.5	2,932	0
November 14, 2025	2,937	2,958.5	2,958.5	2,964	2,920	34
November 13, 2025	2,899	2,902.5	2,902.5	2,913	2,883	888
November 12, 2025	2,961.7	2,903	2,903	2,961.7	2,903	8,495
November 11, 2025	2,950	3,003	3,003	3,003	2,950	6,661
November 10, 2025	2,923	2,923	2,923	2,923	2,923	0
November 07, 2025	2,929.5	2,929.5	2,929.5	2,929.5	2,929.5	0
November 06, 2025	2,962	2,941.5	2,941.5	2,962	2,922	6,661
November 05, 2025	2,999	2,995	2,995	3,001	2,991	1,243
November 04, 2025	2,970	2,998	2,998	2,998	2,970	0
November 03, 2025	3,005	3,005	3,005	3,005	3,005	0
October 31, 2025	2,962	2,971	2,971	3,007	2,947	480
October 30, 2025	2,932.42	2,967	2,967	2,967	2,932.42	3,233
October 29, 2025	2,925.6	2,954.5	2,954.5	2,954.5	2,925.6	4,176
October 28, 2025	2,922.8	2,902.5	2,902.5	2,922.8	2,902.5	1,710
October 27, 2025	2,967	2,967	2,967	2,967	2,940	438
October 24, 2025	2,963	2,994.5	2,994.5	3,000	2,963	2,281
October 23, 2025	2,906	2,961	2,961	2,967	2,905	16,152
October 22, 2025	2,816	2,819	2,819	2,829	2,809	9,463
October 21, 2025	2,742	2,761	2,761	2,781	2,742	26
October 20, 2025	2,753	2,733	2,733	2,753	2,714	287

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