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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,717	2,751	2,751	2,751	2,715	956
October 16, 2025	2,800	2,780	2,780	2,800	2,780	129
October 15, 2025	2,818	2,792	2,792	2,844	2,790	45
October 14, 2025	2,842	2,808.5	2,808.5	2,842	2,796	3,040
October 13, 2025	2,858	2,861	2,861	2,879	2,858	2,499
October 10, 2025	2,929	2,839.5	2,839.5	2,929	2,839.5	1,227
October 09, 2025	2,956.92	2,970.5	2,970.5	2,970.5	2,956.92	338
October 08, 2025	2,948	2,970	2,970	2,970	2,947	68
October 07, 2025	2,933	2,912	2,912	2,933	2,912	1,209
October 06, 2025	2,945	2,928	2,928	2,945	2,922	3
October 03, 2025	2,896	2,899.5	2,899.5	2,915	2,881.32	3,529
October 02, 2025	2,917	2,894	2,894	2,918	2,894	111
October 01, 2025	2,925	2,928	2,928	2,936	2,902	194
September 30, 2025	2,989	2,952.5	2,952.5	2,989	2,950	83
September 29, 2025	3,072	2,993.5	2,993.5	3,075	2,993.5	32
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

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