Skip to main content

US Brent Oil (NY: BNO )

31.77 +0.30 (+0.95%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.23 12.45 12.21 12.26 221,708 +0.05(+0.41%)
Mar 30, 2016 12.44 12.60 12.19 12.21 207,724 -0.02(-0.16%)
Mar 29, 2016 12.13 12.26 12.05 12.23 208,457 -0.25(-2.00%)
Mar 28, 2016 12.44 12.49 12.30 12.48 79,125 -0.04(-0.32%)
Mar 24, 2016 12.23 12.52 12.52 12.52 166,800 -0.04(-0.32%)
Mar 23, 2016 12.74 12.80 12.53 12.56 254,157 -0.43(-3.31%)
Mar 22, 2016 12.78 13.06 12.75 12.99 256,270 +0.07(+0.54%)
Mar 21, 2016 12.85 12.99 12.71 12.92 167,890 +0.08(+0.62%)
Mar 18, 2016 13.09 13.19 12.75 12.84 401,998 +0.02(+0.16%)
Mar 17, 2016 12.68 12.90 12.59 12.82 120,067 +0.33(+2.64%)
Mar 16, 2016 12.28 12.54 12.28 12.49 248,082 +0.46(+3.82%)
Mar 15, 2016 12.09 12.11 11.91 12.03 173,774 -0.26(-2.12%)
Mar 14, 2016 12.19 12.30 12.05 12.29 226,373 -0.25(-1.99%)
Mar 11, 2016 12.64 12.71 12.43 12.54 235,752 +0.09(+0.72%)
Mar 10, 2016 12.41 12.56 12.31 12.45 582,140 -0.24(-1.89%)
Mar 09, 2016 12.50 12.78 12.48 12.69 478,457 +0.45(+3.68%)
Mar 08, 2016 12.67 12.67 12.23 12.24 600,409 -0.40(-3.16%)
Mar 07, 2016 12.14 12.74 12.14 12.64 524,170 +0.56(+4.64%)
Mar 04, 2016 11.64 12.08 11.52 12.08 509,894 +0.54(+4.68%)
Mar 03, 2016 11.32 11.59 11.29 11.54 310,612 +0.00(+0.00%)
Mar 02, 2016 11.30 11.59 11.21 11.54 392,089 +0.11(+0.96%)
Mar 01, 2016 11.26 11.55 11.16 11.43 635,971 +0.06(+0.53%)
Feb 29, 2016 11.23 11.41 11.18 11.37 258,598 +0.32(+2.90%)
Feb 26, 2016 11.45 11.51 10.95 11.05 504,621 +0.03(+0.27%)
Feb 25, 2016 10.79 11.20 10.54 11.02 282,811 +0.11(+1.01%)
Feb 24, 2016 10.33 10.96 10.28 10.91 287,508 +0.32(+3.02%)
Feb 23, 2016 10.86 10.87 10.48 10.59 135,715 -0.38(-3.46%)
Feb 22, 2016 10.89 11.04 10.89 10.97 141,893 +0.44(+4.18%)
Feb 19, 2016 10.61 10.61 10.38 10.53 208,352 -0.17(-1.59%)
Feb 18, 2016 11.21 11.23 10.67 10.70 425,551 -0.15(-1.38%)
Feb 17, 2016 10.42 11.02 10.38 10.85 611,626 +0.65(+6.37%)
Feb 16, 2016 10.57 10.61 10.11 10.20 741,995 -0.17(-1.64%)
Feb 12, 2016 10.03 10.37 10.37 10.37 641,000 +0.47(+4.75%)
Feb 11, 2016 9.630 9.920 9.470 9.900 1,022,746 +0.11(+1.12%)
Feb 10, 2016 9.640 10.07 9.600 9.790 872,695 +0.01(+0.10%)
Feb 09, 2016 10.33 10.43 9.590 9.780 757,525 -0.66(-6.32%)
Feb 08, 2016 10.73 10.73 10.37 10.44 351,945 -0.36(-3.33%)
Feb 05, 2016 10.86 11.00 10.70 10.80 320,474 -0.10(-0.92%)
Feb 04, 2016 11.24 11.32 10.83 10.90 603,835 -0.26(-2.33%)
Feb 03, 2016 10.67 11.16 10.37 11.16 592,504 +0.84(+8.14%)
Feb 02, 2016 10.33 10.56 10.20 10.32 854,286 -0.42(-3.91%)
Feb 01, 2016 11.15 11.15 10.73 10.74 342,010 -0.60(-5.29%)
Jan 29, 2016 11.30 11.44 10.99 11.34 529,868 +0.15(+1.34%)
Jan 28, 2016 11.32 11.40 10.92 11.19 1,195,290 +0.58(+5.47%)
Jan 27, 2016 10.30 10.86 10.15 10.61 723,664 +0.38(+3.71%)
Jan 26, 2016 10.07 10.59 10.01 10.23 226,179 +0.46(+4.71%)
Jan 25, 2016 10.15 10.30 9.770 9.770 438,393 -0.62(-5.97%)
Jan 22, 2016 10.20 10.44 10.00 10.39 553,828 +0.90(+9.48%)
Jan 21, 2016 9.040 9.630 8.990 9.490 270,797 +0.34(+3.72%)
Jan 20, 2016 9.140 9.250 8.800 9.150 319,145 -0.21(-2.24%)
Jan 19, 2016 9.750 9.750 9.260 9.360 243,800 -0.11(-1.16%)
Jan 15, 2016 9.670 9.470 9.470 9.470 365,200 -0.56(-5.58%)
Jan 14, 2016 9.830 10.11 9.720 10.03 741,342 +0.18(+1.83%)
Jan 13, 2016 10.22 10.32 9.720 9.850 283,441 -0.28(-2.76%)
Jan 12, 2016 10.48 10.53 9.910 10.13 231,602 -0.13(-1.27%)
Jan 11, 2016 10.81 10.85 10.23 10.26 375,096 -0.69(-6.30%)
Jan 08, 2016 11.15 11.15 10.76 10.95 110,809 -0.12(-1.08%)
Jan 07, 2016 11.02 11.38 10.97 11.07 204,523 -0.22(-1.95%)
Jan 06, 2016 11.41 11.61 11.19 11.29 300,220 -0.63(-5.29%)
Jan 05, 2016 12.07 12.07 11.90 11.92 137,936 -0.34(-2.77%)
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.