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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,315.4	3,287.5	3,287.5	3,316	3,285.4	8,086
February 19, 2026	3,275.22	3,307	3,307	3,313.81	3,271.75	5,303
February 18, 2026	3,092.91	3,191	3,191	3,192.91	3,092.91	1,786
February 17, 2026	3,100.56	3,073	3,073	3,135	3,073	2,268
February 16, 2026	3,069.8	3,110	3,110	3,110	3,069.8	3,535
February 13, 2026	3,073.25	3,072	3,072	3,078.48	3,072	1,945
February 12, 2026	3,166.65	3,093.5	3,093.5	3,166.65	3,093.5	1,673
February 11, 2026	3,139.06	3,173	3,173	3,199.61	3,139.06	2,039
February 10, 2026	3,119.16	3,110.5	3,110.5	3,145.5	3,110.5	1,681
February 09, 2026	3,097.37	3,133	3,133	3,133	3,097.37	1,956
February 06, 2026	3,113.83	3,127	3,120	3,129.1	3,065.73	1,916
February 05, 2026	3,125.59	3,085	3,085	3,146.9	3,084.1	4,683
February 04, 2026	3,050.48	3,056.5	3,056.5	3,057.95	3,050.48	3,894
February 03, 2026	2,991.83	3,025.5	3,025.5	3,026.36	2,991.83	4,336
February 02, 2026	2,979.17	3,000.5	3,000.5	3,009.23	2,972	12,486
January 30, 2026	3,076.46	3,166.5	3,166.5	3,166.5	3,064	7,242
January 29, 2026	3,049.95	3,121	3,121	3,132.05	3,049.95	11,582
January 28, 2026	2,995.23	3,013.5	3,013.5	3,028.53	2,972.88	4,217
January 27, 2026	2,928.02	2,974.5	2,974.5	2,974.5	2,928.02	7,643
January 26, 2026	2,952.52	2,923	2,923	2,968.49	2,923	9,320
January 23, 2026	2,931	2,966.5	2,966.5	2,987.4	2,931	2,026
January 22, 2026	2,964.78	2,926.5	2,926.5	2,964.78	2,926.5	2,623
January 21, 2026	2,932	2,972.5	2,972.5	2,972.5	2,913.97	2,197
January 20, 2026	2,897.93	2,950	2,950	2,950	2,890	4,773
January 19, 2026	2,912.59	2,930	2,930	2,930	2,905.52	1,245
January 16, 2026	2,928.01	2,941	2,941	2,949.62	2,919.61	381
January 15, 2026	2,963	2,923	2,923	2,963	2,909.11	7,889
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

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