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 29, 2022 31.16 31.53 30.42 30.55 1,858,503 -0.22(-0.71%)
Apr 28, 2022 30.07 30.85 29.91 30.77 1,270,221 +0.70(+2.33%)
Apr 27, 2022 29.61 30.18 29.51 30.07 2,791,266 -0.03(-0.10%)
Apr 26, 2022 29.72 30.31 29.33 30.10 3,029,510 +0.67(+2.28%)
Apr 25, 2022 28.71 29.55 28.44 29.43 1,651,486 -0.81(-2.68%)
Apr 22, 2022 30.48 30.69 30.24 30.24 621,552 -0.69(-2.23%)
Apr 21, 2022 30.97 31.32 30.49 30.93 1,659,653 +0.33(+1.08%)
Apr 20, 2022 30.79 30.90 29.89 30.60 1,949,785 -0.02(-0.07%)
Apr 19, 2022 31.22 31.22 30.46 30.62 1,886,120 -1.60(-4.97%)
Apr 18, 2022 32.20 32.70 31.97 32.22 1,228,299 +0.52(+1.64%)
Apr 14, 2022 30.63 32.00 30.55 31.70 1,724,228 +0.69(+2.23%)
Apr 13, 2022 30.43 31.04 29.98 31.01 1,397,896 +1.19(+3.99%)
Apr 12, 2022 29.51 30.07 29.51 29.82 1,559,561 +1.60(+5.67%)
Apr 11, 2022 28.18 28.52 27.93 28.22 1,065,775 -0.99(-3.39%)
Apr 08, 2022 28.63 29.42 28.47 29.21 1,978,548 +0.36(+1.25%)
Apr 07, 2022 29.03 29.26 28.05 28.85 2,292,024 -0.20(-0.69%)
Apr 06, 2022 30.42 30.55 28.66 29.05 3,653,075 -0.84(-2.81%)
Apr 05, 2022 30.85 31.01 29.79 29.89 2,283,581 -0.82(-2.67%)
Apr 04, 2022 30.61 30.94 30.15 30.71 1,983,602 +0.92(+3.09%)
Apr 01, 2022 29.62 30.20 29.58 29.79 1,970,830 -0.14(-0.47%)
Mar 31, 2022 30.58 31.01 29.65 29.93 2,671,761 -1.61(-5.10%)
Mar 30, 2022 31.69 31.99 31.33 31.54 1,881,786 +0.60(+1.94%)
Mar 29, 2022 29.37 31.01 29.27 30.94 2,950,382 +0.55(+1.81%)
Mar 28, 2022 31.41 31.93 30.22 30.39 4,147,517 -2.76(-8.33%)
Mar 25, 2022 32.37 33.50 32.12 33.15 4,102,431 +0.53(+1.62%)
Mar 24, 2022 33.48 33.51 32.32 32.62 2,591,499 -0.86(-2.57%)
Mar 23, 2022 33.14 33.68 33.09 33.48 2,533,688 +1.65(+5.18%)
Mar 22, 2022 31.81 32.34 31.41 31.83 2,470,997 -0.35(-1.09%)
Mar 21, 2022 31.10 32.20 31.07 32.18 2,855,633 +2.41(+8.10%)
Mar 18, 2022 29.59 29.91 29.32 29.77 2,943,760 +0.30(+1.02%)
Mar 17, 2022 29.10 29.74 28.98 29.47 4,488,608 +2.43(+8.99%)
Mar 16, 2022 27.98 28.14 26.80 27.04 5,007,098 -0.28(-1.02%)
Mar 15, 2022 27.65 28.29 27.10 27.32 6,391,139 -1.99(-6.79%)
Mar 14, 2022 29.72 29.72 28.62 29.31 6,171,423 -1.82(-5.85%)
Mar 11, 2022 30.61 31.20 30.38 31.13 6,211,045 +0.71(+2.33%)
Mar 10, 2022 32.27 32.36 30.17 30.42 4,244,071 -0.80(-2.56%)
Mar 09, 2022 33.63 34.08 30.01 31.22 5,597,413 -4.48(-12.55%)
Mar 08, 2022 35.90 36.84 34.22 35.70 9,232,305 +1.54(+4.51%)
Mar 07, 2022 33.19 34.80 33.14 34.16 6,736,051 +1.39(+4.24%)
Mar 04, 2022 31.72 32.92 31.28 32.77 6,273,276 +2.10(+6.85%)
Mar 03, 2022 31.08 31.74 30.50 30.67 7,466,094 -0.93(-2.94%)
Mar 02, 2022 30.92 31.86 29.64 31.60 7,681,163 +2.23(+7.59%)
Mar 01, 2022 28.66 29.76 28.52 29.37 7,054,161 +2.21(+8.14%)
Feb 28, 2022 27.02 27.42 26.85 27.16 3,066,620 +0.88(+3.35%)
Feb 25, 2022 26.12 26.29 25.68 26.28 3,506,248 -0.23(-0.87%)
Feb 24, 2022 27.91 27.92 26.05 26.51 6,825,542 +0.46(+1.77%)
Feb 23, 2022 25.97 26.49 25.84 26.05 2,176,667 +0.22(+0.85%)
Feb 22, 2022 26.31 26.33 25.72 25.83 2,393,930 +0.51(+2.01%)
Feb 18, 2022 25.32 0 +0.19(+0.76%)
Feb 17, 2022 24.95 25.29 24.90 25.13 1,644,097 +0.28(+1.13%)
Feb 16, 2022 25.57 25.91 24.83 24.85 2,195,471 -0.34(-1.35%)
Feb 15, 2022 25.19 25.26 24.89 25.19 1,974,473 -0.77(-2.97%)
Feb 14, 2022 25.35 26.16 25.28 25.96 2,193,720 +0.27(+1.05%)
Feb 11, 2022 24.97 25.86 24.95 25.69 2,734,378 +0.97(+3.92%)
Feb 10, 2022 24.74 25.16 24.59 24.72 1,082,109 -0.10(-0.40%)
Feb 09, 2022 24.67 24.90 24.57 24.82 889,315 +0.20(+0.81%)
Feb 08, 2022 24.68 24.70 24.32 24.62 1,155,178 -0.45(-1.79%)
Feb 07, 2022 25.07 25.25 25.03 25.07 841,245 -0.13(-0.52%)
Feb 04, 2022 25.08 25.34 25.08 25.20 990,500 +0.60(+2.44%)
Feb 03, 2022 24.06 24.67 24.60 1,073,086 +0.38(+1.57%)
Feb 02, 2022 24.25 24.29 23.88 24.22 1,427,542 +0.03(+0.12%)
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.