Skip to main content

US Brent Oil (NY: BNO )

31.65 +0.62 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 39.16 39.21 38.45 38.51 47,824 -0.79(-2.00%)
Apr 29, 2013 39.08 39.33 39.08 39.30 21,648 +0.28(+0.72%)
Apr 26, 2013 39.03 39.11 39.02 39.02 17,678 -0.02(-0.06%)
Apr 25, 2013 38.59 39.17 38.56 39.04 47,218 +0.46(+1.21%)
Apr 24, 2013 38.15 38.62 38.13 38.58 67,924 +0.56(+1.47%)
Apr 23, 2013 37.69 38.10 37.51 38.02 95,618 -0.08(-0.20%)
Apr 22, 2013 37.95 38.10 37.58 38.09 48,374 +0.44(+1.17%)
Apr 19, 2013 37.69 37.85 37.60 37.65 13,578 -0.16(-0.43%)
Apr 18, 2013 37.25 37.81 37.05 37.81 57,958 +0.80(+2.18%)
Apr 17, 2013 37.49 37.50 36.88 37.01 94,924 -0.89(-2.36%)
Apr 16, 2013 37.81 37.92 37.45 37.90 71,804 +0.03(+0.09%)
Apr 15, 2013 38.31 38.38 37.78 37.87 186,170 -1.11(-2.86%)
Apr 12, 2013 38.77 39.03 38.35 38.98 89,204 -0.57(-1.44%)
Apr 11, 2013 39.91 39.94 39.44 39.55 65,572 -0.52(-1.29%)
Apr 10, 2013 40.16 40.17 39.89 40.06 49,654 -0.16(-0.40%)
Apr 09, 2013 39.70 40.29 39.59 40.23 60,254 +0.43(+1.07%)
Apr 08, 2013 39.35 39.81 39.29 39.80 74,448 +0.21(+0.54%)
Apr 05, 2013 39.84 39.84 39.30 39.59 97,358 -0.70(-1.75%)
Apr 04, 2013 40.34 40.51 39.88 40.29 117,644 -0.23(-0.58%)
Apr 03, 2013 41.58 41.62 40.44 40.52 103,586 -1.23(-2.95%)
Apr 02, 2013 41.83 41.99 41.75 41.76 193,868 -0.20(-0.48%)
Apr 01, 2013 41.51 42.10 41.50 41.95 94,352 +0.37(+0.89%)
Mar 28, 2013 41.33 41.62 41.30 41.59 27,742 +0.06(+0.14%)
Mar 27, 2013 41.33 41.53 41.29 41.52 32,218 +0.19(+0.45%)
Mar 26, 2013 41.00 41.38 40.88 41.34 95,842 +0.50(+1.22%)
Mar 25, 2013 41.03 41.26 40.61 40.84 204,144 +0.11(+0.26%)
Mar 22, 2013 40.70 40.78 40.49 40.73 246,742 +0.14(+0.34%)
Mar 21, 2013 40.90 40.91 40.59 40.59 51,040 -0.52(-1.25%)
Mar 20, 2013 40.97 41.19 40.79 41.11 75,914 +0.43(+1.06%)
Mar 19, 2013 41.22 41.26 40.60 40.68 49,964 -0.70(-1.69%)
Mar 18, 2013 40.92 41.46 40.91 41.38 64,336 -0.26(-0.62%)
Mar 15, 2013 41.68 41.75 41.53 41.64 67,914 +0.32(+0.77%)
Mar 14, 2013 41.16 41.32 41.13 41.32 114,656 +0.38(+0.92%)
Mar 13, 2013 41.33 41.38 40.77 40.95 46,196 -0.40(-0.97%)
Mar 12, 2013 41.75 41.85 41.28 41.34 240,052 -0.11(-0.27%)
Mar 11, 2013 41.47 41.62 41.30 41.45 64,400 -0.20(-0.48%)
Mar 08, 2013 41.41 41.77 41.38 41.66 130,324 -0.07(-0.17%)
Mar 07, 2013 41.55 41.85 41.53 41.73 62,274 +0.05(+0.13%)
Mar 06, 2013 41.75 41.75 41.52 41.67 50,564 -0.24(-0.58%)
Mar 05, 2013 41.54 42.01 41.51 41.91 207,482 +0.59(+1.42%)
Mar 04, 2013 41.38 41.47 41.13 41.33 119,152 -0.16(-0.40%)
Mar 01, 2013 41.31 41.53 41.24 41.49 105,810 -0.23(-0.56%)
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%)
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.