Skip to main content

US Brent Oil (NY: BNO )

32.65 +0.89 (+2.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.32 18.35 17.74 17.75 121,193 -0.51(-2.79%)
Feb 27, 2018 18.49 18.51 18.22 18.26 87,185 -0.26(-1.40%)
Feb 26, 2018 18.37 18.58 18.30 18.52 146,130 +0.10(+0.54%)
Feb 23, 2018 18.17 18.44 18.16 18.42 101,687 +0.30(+1.66%)
Feb 22, 2018 18.12 155,637 +0.35(+1.97%)
Feb 21, 2018 17.76 17.92 17.75 17.77 37,135 -0.06(-0.34%)
Feb 20, 2018 17.83 18.00 17.79 17.83 65,970 +0.07(+0.39%)
Feb 16, 2018 17.76 17.76 17.76 0 +0.12(+0.68%)
Feb 15, 2018 17.43 17.67 17.28 17.64 62,908 +0.04(+0.23%)
Feb 14, 2018 17.01 17.66 16.97 17.60 240,113 +0.42(+2.44%)
Feb 13, 2018 17.00 17.19 16.91 17.18 46,050 +0.03(+0.17%)
Feb 12, 2018 17.30 17.45 17.12 17.15 77,430 -0.02(-0.12%)
Feb 09, 2018 17.53 17.54 16.94 17.17 383,121 -0.36(-2.05%)
Feb 08, 2018 17.87 17.91 17.53 17.53 193,611 -0.37(-2.07%)
Feb 07, 2018 18.44 18.47 17.83 17.90 345,727 -0.40(-2.19%)
Feb 06, 2018 18.23 18.46 18.22 18.30 108,191 -0.13(-0.71%)
Feb 05, 2018 18.58 18.70 18.40 18.43 87,635 -0.27(-1.44%)
Feb 02, 2018 18.85 18.88 18.60 18.70 74,958 -0.40(-2.09%)
Feb 01, 2018 19.00 19.13 18.86 19.10 146,307 +0.26(+1.38%)
Jan 31, 2018 18.71 18.86 18.60 18.84 194,574 +0.14(+0.75%)
Jan 30, 2018 18.80 18.80 18.61 18.70 115,834 -0.19(-1.01%)
Jan 29, 2018 18.98 19.00 18.81 18.89 93,521 -0.26(-1.36%)
Jan 26, 2018 19.07 19.26 19.06 19.15 234,617 +0.09(+0.50%)
Jan 25, 2018 19.29 19.30 19.03 19.05 56,035 -0.18(-0.96%)
Jan 24, 2018 18.97 19.26 18.93 19.24 59,051 +0.17(+0.89%)
Jan 23, 2018 18.94 19.08 18.92 19.07 58,293 +0.25(+1.33%)
Jan 22, 2018 18.67 18.89 18.63 18.82 169,808 +0.11(+0.59%)
Jan 19, 2018 18.67 18.77 18.62 18.71 81,163 -0.10(-0.53%)
Jan 18, 2018 18.78 18.89 18.72 18.81 155,368 -0.02(-0.11%)
Jan 17, 2018 18.76 18.92 18.73 18.83 293,006 -0.01(-0.05%)
Jan 16, 2018 18.90 18.97 18.75 18.84 523,771 -0.13(-0.69%)
Jan 12, 2018 18.97 18.97 18.97 0 +0.16(+0.85%)
Jan 11, 2018 18.81 19.00 18.80 18.81 499,445 +0.02(+0.11%)
Jan 10, 2018 18.79 18.82 18.75 18.79 175,479 +0.09(+0.48%)
Jan 09, 2018 18.49 18.77 18.43 18.70 233,349 +0.24(+1.30%)
Jan 08, 2018 18.42 18.46 18.35 18.46 164,684 +0.04(+0.22%)
Jan 05, 2018 18.36 18.45 18.31 18.42 104,830 -0.06(-0.32%)
Jan 04, 2018 18.44 18.52 18.39 18.48 221,095 +0.03(+0.16%)
Jan 03, 2018 18.23 18.46 18.23 18.45 288,413 +0.35(+1.93%)
Jan 02, 2018 18.17 18.18 18.02 18.10 210,643 +0.00(+0.00%)
Dec 29, 2017 18.10 18.10 18.10 0 +0.10(+0.56%)
Dec 28, 2017 17.95 18.01 17.88 18.00 422,075 +0.08(+0.45%)
Dec 27, 2017 17.93 17.99 17.86 17.92 111,295 -0.08(-0.44%)
Dec 26, 2017 17.65 18.08 17.64 18.00 264,017 +0.44(+2.51%)
Dec 22, 2017 17.41 17.60 17.41 17.56 79,147 +0.08(+0.46%)
Dec 21, 2017 17.36 17.52 17.34 17.48 92,576 +0.06(+0.34%)
Dec 20, 2017 17.31 17.43 17.24 17.42 126,977 +0.19(+1.10%)
Dec 19, 2017 17.17 17.23 17.13 17.23 61,333 +0.16(+0.94%)
Dec 18, 2017 17.12 17.20 17.02 17.07 85,384 +0.03(+0.18%)
Dec 15, 2017 17.15 17.15 17.01 17.04 97,211 -0.05(-0.30%)
Dec 14, 2017 16.75 17.10 16.75 17.09 97,278 +0.24(+1.43%)
Dec 13, 2017 17.11 17.12 16.82 16.85 148,049 -0.29(-1.69%)
Dec 12, 2017 17.52 17.52 17.01 17.14 408,398 -0.29(-1.69%)
Dec 11, 2017 17.23 17.50 17.18 17.43 386,904 +0.33(+1.96%)
Dec 08, 2017 17.07 17.14 16.93 17.10 171,097 +0.37(+2.21%)
Dec 07, 2017 16.63 16.77 16.62 16.73 203,765 +0.22(+1.33%)
Dec 06, 2017 16.82 16.82 16.48 16.51 210,771 -0.45(-2.68%)
Dec 05, 2017 16.86 17.01 16.84 16.96 173,424 +0.14(+0.80%)
Dec 04, 2017 16.97 16.98 16.81 16.83 96,963 -0.35(-2.04%)
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.