Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 37.30 37.54 37.30 37.32 46,998 -0.15(-0.39%)
Dec 29, 2011 37.23 37.48 37.00 37.47 45,164 +0.21(+0.55%)
Dec 28, 2011 37.62 37.66 37.09 37.26 66,154 -0.60(-1.58%)
Dec 27, 2011 37.52 37.95 37.52 37.86 25,812 +0.51(+1.37%)
Dec 23, 2011 37.51 37.55 37.35 37.35 16,462 -0.08(-0.21%)
Dec 21, 2011 37.16 37.50 36.96 37.43 113,688 +0.30(+0.81%)
Dec 20, 2011 37.00 37.20 36.90 37.13 32,788 +1.23(+3.41%)
Dec 19, 2011 36.20 36.26 35.83 35.91 83,220 -0.12(-0.33%)
Dec 16, 2011 36.05 36.19 35.62 36.02 69,290 +0.18(+0.52%)
Dec 15, 2011 36.48 36.51 35.81 35.84 182,646 -0.28(-0.78%)
Dec 14, 2011 37.06 37.06 35.98 36.12 197,586 -1.66(-4.39%)
Dec 13, 2011 37.44 38.42 37.44 37.78 197,356 +0.54(+1.45%)
Dec 12, 2011 37.27 37.40 37.16 37.24 35,980 -0.48(-1.27%)
Dec 09, 2011 37.45 37.72 37.37 37.72 9,600 +0.52(+1.38%)
Dec 08, 2011 37.75 37.81 37.20 37.20 51,222 -0.76(-1.99%)
Dec 07, 2011 38.23 38.23 37.87 37.96 27,574 -0.31(-0.80%)
Dec 06, 2011 38.00 38.35 37.95 38.27 15,118 +0.27(+0.70%)
Dec 05, 2011 38.55 38.58 37.87 38.00 41,326 -0.17(-0.46%)
Dec 02, 2011 37.97 38.20 37.74 38.17 29,014 +0.42(+1.11%)
Dec 01, 2011 37.92 38.29 37.52 37.76 92,302 -0.47(-1.23%)
Nov 30, 2011 38.61 38.73 38.20 38.23 164,410 -0.15(-0.39%)
Nov 29, 2011 38.21 38.45 38.12 38.38 81,004 +0.72(+1.90%)
Nov 28, 2011 37.73 37.85 37.34 37.66 74,984 +0.97(+2.64%)
Nov 25, 2011 36.98 37.28 36.69 36.69 78,000 -0.50(-1.33%)
Nov 23, 2011 37.24 37.28 37.05 37.19 70,956 -0.66(-1.76%)
Nov 22, 2011 37.34 37.92 37.33 37.85 262,680 +0.71(+1.91%)
Nov 21, 2011 37.11 37.19 36.66 37.14 70,048 -0.16(-0.43%)
Nov 18, 2011 37.75 37.88 37.12 37.30 171,366 -0.15(-0.39%)
Nov 17, 2011 37.87 38.04 37.36 37.45 272,116 -0.97(-2.53%)
Nov 16, 2011 38.26 38.95 38.22 38.42 629,870 -0.57(-1.46%)
Nov 15, 2011 38.69 39.01 38.49 38.98 107,894 +0.51(+1.33%)
Nov 14, 2011 38.89 38.91 38.30 38.48 201,822 -0.67(-1.71%)
Nov 11, 2011 39.09 39.34 39.05 39.15 29,952 +0.31(+0.80%)
Nov 10, 2011 38.85 39.15 38.43 38.84 321,642 +0.34(+0.88%)
Nov 09, 2011 38.85 39.48 38.44 38.49 130,504 -1.05(-2.67%)
Nov 08, 2011 39.75 39.76 39.23 39.55 118,150 +0.15(+0.39%)
Nov 07, 2011 39.16 39.41 38.77 39.40 99,018 +0.92(+2.38%)
Nov 04, 2011 38.23 38.49 37.88 38.48 43,502 +0.53(+1.41%)
Nov 03, 2011 37.87 38.09 37.38 37.95 590,254 +0.46(+1.23%)
Nov 02, 2011 38.01 38.16 37.24 37.48 76,464 +0.27(+0.74%)
Nov 01, 2011 36.45 37.57 36.45 37.21 141,154 -0.29(-0.77%)
Oct 31, 2011 37.31 37.70 37.17 37.50 156,312 -0.27(-0.70%)
Oct 28, 2011 37.70 38.06 37.63 37.77 79,622 -0.63(-1.65%)
Oct 27, 2011 38.48 38.65 38.23 38.40 380,424 +0.94(+2.51%)
Oct 26, 2011 37.76 37.77 37.33 37.46 138,956 -0.58(-1.52%)
Oct 25, 2011 37.97 38.15 37.59 38.04 124,772 -0.12(-0.30%)
Oct 24, 2011 37.77 38.27 37.77 38.16 141,290 +0.43(+1.14%)
Oct 21, 2011 38.25 38.33 37.54 37.72 298,802 +0.07(+0.19%)
Oct 20, 2011 37.45 37.73 36.83 37.66 208,246 +0.40(+1.06%)
Oct 19, 2011 37.88 38.33 37.12 37.26 231,560 -0.90(-2.35%)
Oct 18, 2011 37.59 38.27 37.19 38.16 263,530 +0.45(+1.18%)
Oct 17, 2011 38.27 38.27 37.66 37.71 164,790 -0.95(-2.46%)
Oct 14, 2011 38.42 38.68 38.26 38.66 222,720 +1.23(+3.30%)
Oct 13, 2011 37.01 37.51 36.76 37.42 220,748 +0.22(+0.60%)
Oct 12, 2011 37.45 37.71 37.20 37.20 57,496 +0.30(+0.81%)
Oct 11, 2011 36.45 37.18 36.31 36.90 96,600 +0.18(+0.48%)
Oct 10, 2011 36.06 36.72 36.06 36.72 105,842 +1.05(+2.94%)
Oct 07, 2011 35.66 35.85 35.25 35.67 80,472 -0.05(-0.15%)
Oct 06, 2011 34.95 35.74 34.86 35.73 145,588 +1.06(+3.07%)
Oct 05, 2011 34.23 34.70 34.00 34.66 212,100 +0.63(+1.87%)
Oct 04, 2011 33.60 34.23 33.40 34.03 145,000 +0.33(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.