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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,879	2,887	2,887	2,914	2,879	2,566
July 02, 2025	2,815	2,868.5	2,868.5	2,872	2,815	127
July 01, 2025	2,797	2,813.5	2,813.5	2,817	2,790	60
June 30, 2025	2,793	2,798.5	2,798.5	2,813	2,788	831
June 27, 2025	2,828	2,824.5	2,824.5	2,828	2,806	101
June 26, 2025	2,813	2,840.5	2,840.5	2,840.5	2,800	97
June 25, 2025	2,847	2,840	2,840	2,847	2,813	11,144
June 24, 2025	2,874	2,838.5	2,838.5	2,933	2,822	6,329
June 23, 2025	3,270	3,201.5	3,201.5	3,278	3,193	3,672
June 20, 2025	3,225	3,209	3,209	3,237	3,189	670
June 19, 2025	3,272	3,302	3,302	3,325	3,229	458
June 18, 2025	3,196	3,145.5	3,145.5	3,240	3,145.5	865
June 17, 2025	3,029	3,149.5	3,149.5	3,160	3,029	43
June 16, 2025	3,115	2,989	2,989	3,124	2,940	530
June 13, 2025	3,031	3,047.5	3,047.5	3,149	3,022	1,852
June 12, 2025	2,896	2,907	2,907	2,911	2,878	77
June 11, 2025	2,847	2,867.5	2,867.5	2,867.5	2,847	1,573
June 10, 2025	2,836	2,864.5	2,864.5	2,864.5	2,831	48
June 09, 2025	2,801	2,807	2,807	2,810	2,801	2
June 06, 2025	2,782	2,787.5	2,787.5	2,790	2,782	9
June 05, 2025	2,739	2,749.5	2,749.5	2,753	2,739	12,086
June 04, 2025	2,756	2,713	2,713	2,760	2,713	234
June 03, 2025	2,731	2,770.5	2,770.5	2,770.5	2,731	1,749
June 02, 2025	2,699	2,712.5	2,712.5	2,732	2,690	155
May 30, 2025	2,665	2,634.5	2,634.5	2,702	2,634.5	76
May 29, 2025	2,762	2,676	2,676	2,764	2,670	158
May 28, 2025	2,690	2,727	2,727	2,731	2,685	103
May 27, 2025	2,698	2,656.5	2,656.5	2,708	2,656.5	25

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