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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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