Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 42.71 42.95 42.12 42.91 92,620 +0.44(+1.04%)
Feb 28, 2012 43.03 43.15 42.40 42.48 100,304 -0.58(-1.35%)
Feb 27, 2012 43.34 43.46 42.94 43.05 165,116 -0.69(-1.57%)
Feb 24, 2012 43.13 43.80 43.06 43.74 208,018 +0.54(+1.25%)
Feb 23, 2012 43.11 43.27 42.61 43.20 229,810 +0.33(+0.77%)
Feb 22, 2012 42.56 42.98 42.53 42.87 141,876 +0.59(+1.39%)
Feb 21, 2012 42.02 42.53 41.90 42.28 318,452 +0.56(+1.35%)
Feb 17, 2012 41.79 41.80 41.49 41.72 128,306 -0.19(-0.44%)
Feb 16, 2012 41.75 42.01 41.60 41.91 96,076 +0.34(+0.82%)
Feb 15, 2012 41.51 41.57 41.30 41.56 125,894 +0.52(+1.28%)
Feb 14, 2012 40.90 41.09 40.83 41.04 107,708 +0.16(+0.38%)
Feb 13, 2012 41.08 41.15 40.80 40.88 82,580 +0.03(+0.08%)
Feb 10, 2012 40.59 40.85 40.50 40.85 124,472 -0.42(-1.01%)
Feb 09, 2012 41.12 41.28 40.85 41.27 144,980 +0.43(+1.04%)
Feb 08, 2012 40.52 40.91 40.30 40.84 85,574 +0.39(+0.98%)
Feb 07, 2012 40.60 40.86 40.23 40.45 285,698 -0.05(-0.12%)
Feb 06, 2012 39.91 40.57 39.85 40.50 139,550 +0.65(+1.63%)
Feb 03, 2012 39.58 39.92 39.27 39.85 206,334 +0.75(+1.92%)
Feb 02, 2012 38.97 39.12 38.65 39.10 62,888 +0.21(+0.53%)
Feb 01, 2012 39.02 39.19 38.73 38.89 88,084 +0.25(+0.64%)
Jan 31, 2012 39.23 39.23 38.50 38.65 74,762 +0.05(+0.12%)
Jan 30, 2012 38.73 38.90 38.41 38.60 35,824 -0.22(-0.57%)
Jan 27, 2012 38.81 38.95 38.68 38.82 78,752 +0.19(+0.48%)
Jan 26, 2012 38.80 38.90 38.48 38.63 26,898 +0.20(+0.51%)
Jan 25, 2012 38.12 38.58 37.95 38.44 105,878 +0.07(+0.20%)
Jan 24, 2012 38.23 38.40 38.21 38.37 77,586 -0.21(-0.54%)
Jan 23, 2012 38.48 38.76 38.41 38.58 68,576 +0.23(+0.61%)
Jan 20, 2012 38.65 38.65 38.12 38.34 101,974 -0.50(-1.29%)
Jan 19, 2012 38.72 38.84 38.48 38.84 82,700 +0.23(+0.60%)
Jan 18, 2012 38.74 38.80 38.41 38.61 117,542 -0.17(-0.45%)
Jan 17, 2012 38.77 38.95 38.50 38.78 105,668 +0.15(+0.40%)
Jan 13, 2012 38.42 38.65 38.22 38.63 124,772 +0.18(+0.46%)
Jan 12, 2012 39.55 39.95 38.37 38.45 467,290 -0.68(-1.73%)
Jan 11, 2012 39.20 39.28 38.95 39.13 113,802 -0.21(-0.53%)
Jan 10, 2012 39.41 39.43 39.17 39.34 49,332 +0.30(+0.76%)
Jan 09, 2012 39.40 39.41 38.91 39.05 74,690 -0.38(-0.96%)
Jan 06, 2012 39.29 39.42 38.95 39.42 224,334 +0.30(+0.77%)
Jan 05, 2012 39.30 39.70 39.08 39.12 790,350 -0.35(-0.90%)
Jan 04, 2012 38.89 39.52 38.89 39.48 309,910 +2.16(+5.79%)
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%)
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.