US Brent Oil (NY: BNO )

13.68 USD -0.35 (-2.49%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 77.67 77.94 77.48 77.82 47,331 +1.43(+1.87%)
Mar 30, 2011 76.51 76.68 76.10 76.39 12,727 -0.09(-0.11%)
Mar 29, 2011 75.97 76.75 75.91 76.48 42,558 +0.39(+0.51%)
Mar 28, 2011 76.17 76.95 76.09 76.09 31,288 -0.85(-1.10%)
Mar 25, 2011 76.73 77.02 76.62 76.94 19,439 +0.14(+0.18%)
Mar 24, 2011 76.29 76.93 76.14 76.80 160,345 +0.23(+0.31%)
Mar 23, 2011 76.72 77.20 76.50 76.57 206,939 -0.42(-0.55%)
Mar 22, 2011 76.18 77.02 75.79 76.99 33,846 +0.81(+1.06%)
Mar 21, 2011 76.67 76.71 76.18 76.18 42,758 +0.28(+0.37%)
Mar 18, 2011 75.58 76.31 75.15 75.90 258,340 -0.45(-0.59%)
Mar 17, 2011 75.14 76.57 75.04 76.35 180,766 +2.64(+3.58%)
Mar 16, 2011 73.22 74.31 73.09 73.71 106,693 +1.33(+1.84%)
Mar 15, 2011 73.33 75.47 72.09 72.38 113,656 -3.09(-4.09%)
Mar 14, 2011 75.51 75.77 74.91 75.47 64,140 +0.24(+0.32%)
Mar 11, 2011 75.22 76.03 75.11 75.23 77,611 -1.11(-1.45%)
Mar 10, 2011 76.27 77.25 75.39 76.34 89,727 -0.62(-0.81%)
Mar 09, 2011 76.37 77.13 76.20 76.96 114,594 +1.95(+2.60%)
Mar 08, 2011 75.60 75.61 74.70 75.01 107,835 -1.15(-1.51%)
Mar 07, 2011 78.00 78.00 76.16 76.16 116,017 -0.90(-1.17%)
Mar 04, 2011 76.87 77.38 76.73 77.06 62,566 +0.73(+0.96%)
Mar 03, 2011 76.15 76.48 75.50 76.33 141,882 -1.03(-1.34%)
Mar 02, 2011 76.97 78.18 76.45 77.36 103,315 +0.12(+0.16%)
Mar 01, 2011 75.16 77.24 75.16 77.24 101,236 +2.92(+3.93%)
Feb 28, 2011 74.63 75.05 72.33 74.32 106,491 -0.26(-0.35%)
Feb 25, 2011 74.29 74.83 73.68 74.58 57,231 +1.35(+1.84%)
Feb 24, 2011 76.36 76.40 72.71 73.23 153,059 -1.12(-1.51%)
Feb 23, 2011 72.33 74.49 72.26 74.35 199,306 +3.72(+5.27%)
Feb 22, 2011 71.35 71.35 70.27 70.63 97,459 +2.16(+3.15%)
Feb 18, 2011 67.32 68.66 67.20 68.47 37,026 -0.14(-0.20%)
Feb 17, 2011 69.17 69.23 68.14 68.61 52,507 -0.55(-0.80%)
Feb 16, 2011 69.00 69.16 68.02 69.16 31,116 +1.54(+2.28%)
Feb 15, 2011 68.28 68.75 67.38 67.62 9,875 -0.94(-1.37%)
Feb 14, 2011 67.96 69.19 67.96 68.56 19,583 +1.37(+2.04%)
Feb 11, 2011 67.97 68.01 66.97 67.19 20,045 -0.35(-0.52%)
Feb 10, 2011 67.67 67.77 67.20 67.54 9,950 -0.56(-0.82%)
Feb 09, 2011 67.23 68.10 67.17 68.10 11,574 +1.15(+1.72%)
Feb 08, 2011 66.04 67.08 65.89 66.95 10,900 +0.57(+0.86%)
Feb 07, 2011 66.88 66.89 66.14 66.38 12,494 -0.26(-0.39%)
Feb 04, 2011 68.19 68.21 66.57 66.64 21,710 -1.18(-1.74%)
Feb 03, 2011 73.97 73.97 67.69 67.82 24,913 -0.50(-0.73%)
Feb 02, 2011 67.86 68.39 67.65 68.32 46,175 +0.71(+1.06%)
Feb 01, 2011 67.49 67.95 67.25 67.61 17,008 +0.60(+0.89%)
Jan 31, 2011 66.10 67.73 65.99 67.01 11,225 +0.80(+1.21%)
Jan 28, 2011 64.91 66.34 64.91 66.21 20,577 +1.33(+2.05%)
Jan 27, 2011 65.40 65.46 64.88 64.88 9,320 -0.35(-0.54%)
Jan 26, 2011 64.37 65.23 64.22 65.23 8,175 +1.75(+2.76%)
Jan 25, 2011 63.40 63.48 63.37 63.48 9,056 -0.83(-1.29%)
Jan 24, 2011 64.84 65.06 64.31 64.31 1,953 -0.72(-1.11%)
Jan 21, 2011 64.70 65.03 64.70 65.03 1,415 +0.69(+1.07%)
Jan 20, 2011 64.13 64.39 63.73 64.34 5,000 -1.13(-1.73%)
Jan 19, 2011 65.56 65.57 65.09 65.47 7,200 +0.52(+0.80%)
Jan 18, 2011 64.39 65.42 64.39 64.95 15,820 -0.64(-0.98%)
Jan 14, 2011 64.97 65.59 64.97 65.59 19,650 +1.04(+1.61%)
Jan 13, 2011 64.76 65.00 64.30 64.55 13,515 -0.35(-0.54%)
Jan 12, 2011 65.17 65.33 64.90 64.90 4,590 +0.24(+0.37%)
Jan 11, 2011 64.04 64.76 64.04 64.66 2,540 +1.44(+2.27%)
Jan 10, 2011 63.63 63.63 63.22 63.22 791 +0.95(+1.53%)
Jan 07, 2011 62.59 62.59 62.27 62.27 9,579 -0.41(-0.65%)
Jan 06, 2011 63.70 63.71 62.68 62.68 2,210 -0.92(-1.45%)
Jan 05, 2011 63.40 63.68 63.40 63.60 4,400 +1.74(+2.81%)
Jan 04, 2011 63.31 63.31 61.81 61.86 8,660 -1.43(-2.26%)
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.