Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Europe
EU
WisdomTree Brent Crude Oil (BRNT)
WisdomTree Brent Crude Oil (BRNT) Historical

BRNT WisdomTree Brent Crude Oil

46.93

0.00 (0.00%)

Mar 04 2025 - Closed

Delayed by 15 minutes

BRNT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 04 2025	46.93	-1.88	-3.86%	46.93	46.93	46.93	0
Mar 03 2025	48.813	-0.02	-0.03%	48.813	48.813	48.813	0
Feb 28 2025	48.829	0.42	0.87%	48.829	48.829	48.829	0
Feb 27 2025	48.41	0.41	0.85%	48.038	48.41	48.038	40
Feb 26 2025	48.00	-1.47	-2.98%	48.181	48.181	48.00	41
Feb 25 2025	49.473	0.46	0.94%	49.473	49.473	49.473	0
Feb 24 2025	49.014	-1.14	-2.27%	49.014	49.014	49.014	0
Feb 21 2025	50.151	-0.35	-0.69%	50.151	50.151	50.151	0
Feb 20 2025	50.50	-0.03	-0.07%	50.519	50.519	50.50	190
Feb 19 2025	50.533	0.56	1.11%	50.533	50.533	50.533	100
Feb 18 2025	49.976	0.48	0.96%	49.976	49.976	49.976	100
Feb 17 2025	49.501	-0.37	-0.74%	49.501	49.501	49.501	0
Feb 14 2025	49.87	0.30	0.60%	49.87	49.87	49.87	0
Feb 13 2025	49.573	-1.85	-3.60%	49.573	49.573	49.573	40
Feb 12 2025	51.425	0.00	0.00%	51.425	51.425	51.425	0
Feb 11 2025	51.425	1.10	2.18%	51.264	51.425	51.264	4
Feb 10 2025	50.33	0.68	1.37%	50.33	50.33	50.33	0
Feb 07 2025	49.651	-0.08	-0.16%	49.767	49.767	49.651	1
Feb 06 2025	49.731	-0.57	-1.14%	49.731	49.731	49.731	1
Feb 05 2025	50.305	0.20	0.41%	50.305	50.305	50.305	0
Feb 04 2025	50.101	-1.30	-2.52%	50.116	50.116	50.101	1,143
Feb 03 2025	51.396	1.28	2.55%	51.396	51.396	51.396	0
Jan 31 2025	50.119	0.38	0.77%	50.119	50.119	50.119	0
Jan 30 2025	49.734	-0.58	-1.16%	49.734	49.734	49.734	0
Jan 29 2025	50.316	-0.21	-0.42%	50.316	50.316	50.316	50
Jan 28 2025	50.527	-0.09	-0.17%	50.527	50.527	50.527	0
Jan 27 2025	50.612	-0.41	-0.81%	50.612	50.612	50.612	0
Jan 24 2025	51.025	-0.52	-1.00%	51.025	51.025	51.025	0
Jan 23 2025	51.54	-0.02	-0.04%	51.54	51.54	51.54	0
Jan 22 2025	51.56	-0.41	-0.79%	51.56	51.56	51.56	0
Jan 21 2025	51.969	0.00	0.00%	51.969	51.969	51.969	0
Jan 20 2025	51.969	-1.31	-2.46%	52.633	52.633	51.969	85
Jan 17 2025	53.278	-0.12	-0.23%	53.278	53.278	53.278	107
Jan 16 2025	53.399	0.87	1.65%	53.399	53.399	53.399	0
Jan 15 2025	52.531	-0.36	-0.67%	52.584	52.586	52.531	3,458
Jan 14 2025	52.886	-0.51	-0.95%	52.81	52.886	52.81	29
Jan 13 2025	53.392	1.52	2.93%	53.304	53.392	53.304	187
Jan 10 2025	51.87	1.17	2.32%	51.065	52.041	51.065	22,878
Jan 09 2025	50.696	0.16	0.31%	50.129	50.696	50.129	8,140
Jan 08 2025	50.537	0.07	0.15%	50.883	50.90	50.537	402
Jan 07 2025	50.463	-0.03	-0.06%	49.551	50.463	49.551	1,266
Jan 06 2025	50.493	0.41	0.82%	50.068	50.493	50.068	32
Jan 03 2025	50.08	-0.41	-0.82%	50.015	50.08	50.015	1
Jan 02 2025	50.492	2.01	4.15%	48.963	50.492	48.963	60
Dec 31 2024	48.479	0.13	0.27%	48.479	48.479	48.479	0
Dec 30 2024	48.348	0.92	1.94%	47.957	48.348	47.957	84
Dec 27 2024	47.43	-0.01	-0.02%	47.497	47.497	47.43	50
Dec 24 2024	47.44	0.15	0.32%	47.481	47.481	47.44	67
Dec 23 2024	47.287	0.27	0.58%	47.287	47.287	47.287	0
Dec 20 2024	47.016	-0.23	-0.49%	47.016	47.016	47.016	0
Dec 19 2024	47.246	-0.16	-0.34%	47.246	47.246	47.246	0
Dec 18 2024	47.407	0.09	0.19%	47.29	47.407	47.29	20
Dec 17 2024	47.317	-0.25	-0.52%	47.317	47.317	47.317	0
Dec 16 2024	47.565	0.21	0.45%	47.565	47.565	47.565	0
Dec 13 2024	47.354	0.11	0.24%	47.354	47.354	47.354	0
Dec 12 2024	47.24	0.84	1.81%	47.24	47.24	47.24	0
Dec 11 2024	46.402	0.43	0.94%	46.402	46.402	46.402	0
Dec 10 2024	45.97	0.24	0.53%	45.97	45.97	45.97	0
Dec 09 2024	45.728	0.40	0.88%	45.728	45.728	45.728	0
Dec 06 2024	45.327	-0.77	-1.68%	45.737	45.737	45.327	1
Dec 05 2024	46.10	-1.11	-2.35%	46.10	46.10	46.10	0

WisdomTree Brent Crude Oil

Fibre Crown Manufacturing

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions