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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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