Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 42.13 42.19 41.59 41.73 68,644 -0.30(-0.71%)
Feb 27, 2013 42.28 42.42 41.95 42.03 91,910 -0.27(-0.63%)
Feb 26, 2013 42.76 42.88 42.20 42.30 88,292 -0.57(-1.34%)
Feb 22, 2013 42.91 42.94 42.66 42.87 59,818 +0.20(+0.47%)
Feb 21, 2013 42.70 42.87 42.53 42.67 90,622 -0.55(-1.26%)
Feb 20, 2013 43.88 43.89 43.04 43.22 269,790 -0.79(-1.80%)
Feb 19, 2013 43.84 44.12 43.79 44.01 73,356 -0.25(-0.56%)
Feb 15, 2013 43.80 44.27 43.73 44.26 161,830 -0.07(-0.17%)
Feb 14, 2013 44.15 44.35 44.15 44.33 25,724 +0.04(+0.09%)
Feb 13, 2013 44.28 44.34 44.12 44.29 232,936 +0.10(+0.24%)
Feb 12, 2013 44.17 44.20 43.95 44.19 13,480 +0.17(+0.39%)
Feb 11, 2013 43.94 44.08 43.81 44.02 83,414 -0.19(-0.43%)
Feb 08, 2013 44.15 44.35 44.13 44.20 49,088 +0.51(+1.17%)
Feb 07, 2013 43.76 43.85 43.49 43.70 31,124 +0.15(+0.33%)
Feb 06, 2013 43.22 43.60 43.15 43.55 73,994 +0.52(+1.21%)
Feb 04, 2013 43.16 43.28 42.99 43.03 55,764 -0.42(-0.97%)
Feb 01, 2013 43.23 43.58 43.17 43.45 56,848 +0.38(+0.87%)
Jan 31, 2013 42.66 43.08 42.65 43.08 53,204 +0.21(+0.49%)
Jan 30, 2013 42.68 42.87 42.58 42.87 73,426 +0.34(+0.79%)
Jan 29, 2013 42.26 42.59 42.17 42.53 62,830 +0.28(+0.66%)
Jan 28, 2013 42.33 42.33 42.01 42.25 23,372 +0.02(+0.05%)
Jan 25, 2013 42.38 42.38 42.13 42.23 103,914 +0.04(+0.11%)
Jan 24, 2013 41.97 42.32 41.94 42.19 96,978 +0.14(+0.32%)
Jan 23, 2013 41.83 42.14 41.83 42.05 53,236 +0.17(+0.42%)
Jan 22, 2013 41.74 41.95 41.55 41.88 272,590 +0.17(+0.42%)
Jan 18, 2013 41.41 41.70 41.30 41.70 67,616 +0.33(+0.79%)
Jan 17, 2013 41.23 41.45 41.05 41.38 69,376 +0.47(+1.14%)
Jan 16, 2013 40.83 41.10 40.76 40.91 76,792 +0.02(+0.05%)
Jan 15, 2013 41.26 41.27 40.84 40.88 107,422 -0.44(-1.05%)
Jan 14, 2013 41.08 41.40 40.81 41.32 76,522 +0.41(+1.00%)
Jan 11, 2013 40.84 40.93 40.58 40.91 42,454 -0.42(-1.02%)
Jan 10, 2013 41.67 41.70 41.32 41.33 125,554 +0.07(+0.17%)
Jan 09, 2013 41.26 41.31 41.11 41.26 37,600 -0.16(-0.39%)
Jan 08, 2013 41.38 41.42 41.20 41.42 65,142 +0.23(+0.55%)
Jan 07, 2013 40.83 41.19 40.83 41.19 14,394 +0.15(+0.36%)
Jan 04, 2013 41.05 41.34 40.88 41.05 16,068 -0.17(-0.42%)
Jan 03, 2013 41.32 41.42 41.22 41.22 39,770 -0.20(-0.49%)
Jan 02, 2013 41.44 41.50 41.23 41.42 134,146 +0.39(+0.95%)
Dec 31, 2012 40.41 41.03 40.41 41.03 67,594 +0.21(+0.50%)
Dec 28, 2012 40.84 40.84 40.56 40.83 42,374 -0.16(-0.39%)
Dec 27, 2012 40.94 41.02 40.69 40.99 59,364 -0.07(-0.17%)
Dec 26, 2012 40.75 41.08 40.73 41.06 91,454 +0.96(+2.38%)
Dec 24, 2012 39.88 40.10 39.88 40.10 5,602 -0.16(-0.38%)
Dec 21, 2012 40.27 40.32 40.09 40.26 56,658 -0.36(-0.87%)
Dec 20, 2012 40.60 40.83 40.48 40.62 41,568 -0.04(-0.10%)
Dec 19, 2012 40.44 40.74 40.31 40.66 43,168 +0.46(+1.14%)
Dec 18, 2012 39.84 40.20 39.84 40.20 49,914 +0.37(+0.92%)
Dec 17, 2012 39.75 39.92 39.75 39.83 56,670 -0.07(-0.18%)
Dec 14, 2012 39.59 39.95 39.58 39.90 59,722 +0.52(+1.31%)
Dec 13, 2012 39.59 39.71 39.27 39.38 62,388 -0.48(-1.20%)
Dec 12, 2012 39.98 40.10 39.66 39.87 211,130 +0.44(+1.11%)
Dec 11, 2012 39.29 39.45 39.20 39.43 9,730 +0.25(+0.63%)
Dec 10, 2012 39.40 39.42 39.18 39.18 14,400 -0.04(-0.10%)
Dec 07, 2012 39.34 39.38 39.08 39.22 38,392 +0.06(+0.17%)
Dec 06, 2012 39.39 39.48 39.09 39.16 60,990 -0.60(-1.52%)
Dec 05, 2012 40.24 40.24 39.74 39.76 51,800 -0.38(-0.95%)
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.