US Brent Oil (NY: BNO )

13.79 USD -0.05 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 45.49 45.51 45.28 45.37 53,024 -0.29(-0.64%)
Jun 27, 2014 45.82 45.87 45.63 45.66 15,982 +0.01(+0.02%)
Jun 26, 2014 45.78 45.84 45.60 45.65 31,023 -0.43(-0.93%)
Jun 25, 2014 45.78 46.11 45.70 46.08 73,898 -0.07(-0.15%)
Jun 24, 2014 45.96 46.31 45.91 46.15 43,328 +0.12(+0.26%)
Jun 23, 2014 46.20 46.20 45.96 46.03 54,545 -0.24(-0.52%)
Jun 20, 2014 46.37 46.45 46.24 46.27 37,139 -0.18(-0.38%)
Jun 19, 2014 46.31 46.68 46.26 46.45 78,770 +0.30(+0.65%)
Jun 18, 2014 45.85 46.24 45.79 46.15 51,163 +0.36(+0.79%)
Jun 17, 2014 45.64 45.93 45.60 45.79 61,183 +0.19(+0.42%)
Jun 16, 2014 45.42 45.72 45.41 45.60 57,454 +0.24(+0.53%)
Jun 13, 2014 45.47 45.61 45.26 45.36 121,056 -0.12(-0.26%)
Jun 12, 2014 45.00 45.55 44.87 45.48 61,691 +1.28(+2.90%)
Jun 11, 2014 44.13 44.23 44.12 44.20 13,801 +0.14(+0.32%)
Jun 10, 2014 44.18 44.18 43.80 44.06 20,929 +0.43(+0.98%)
Jun 06, 2014 43.73 43.73 43.54 43.63 7,394 -0.09(-0.20%)
Jun 05, 2014 43.34 43.74 43.28 43.72 22,704 +0.22(+0.51%)
Jun 04, 2014 43.87 43.89 43.50 43.50 10,130 -0.21(-0.48%)
Jun 03, 2014 43.61 43.71 43.51 43.71 24,140 +0.00(+0.00%)
Jun 02, 2014 43.71 43.84 43.63 43.71 21,946 -0.22(-0.50%)
May 30, 2014 43.99 44.00 43.85 43.93 27,060 -0.25(-0.57%)
May 29, 2014 44.29 44.31 44.10 44.18 21,455 +0.10(+0.23%)
May 28, 2014 44.09 44.22 43.94 44.08 18,264 -0.10(-0.22%)
May 27, 2014 44.12 44.25 44.09 44.18 34,294 -0.21(-0.48%)
May 23, 2014 44.36 44.39 44.39 44.39 40,900 +0.11(+0.24%)
May 22, 2014 44.47 44.52 44.21 44.28 21,120 -0.02(-0.05%)
May 21, 2014 44.21 44.40 44.10 44.30 29,204 +0.20(+0.45%)
May 20, 2014 43.85 44.13 43.82 44.10 33,043 +0.19(+0.43%)
May 19, 2014 44.13 44.22 43.90 43.91 31,338 -0.16(-0.36%)
May 16, 2014 43.99 44.15 43.94 44.07 17,340 +0.28(+0.64%)
May 15, 2014 43.91 43.91 43.73 43.79 19,409 -0.04(-0.09%)
May 14, 2014 43.79 43.97 43.72 43.83 32,437 +0.21(+0.48%)
May 13, 2014 43.39 43.64 43.27 43.62 35,711 +0.33(+0.76%)
May 12, 2014 43.37 43.37 43.24 43.29 12,642 +0.19(+0.44%)
May 09, 2014 43.26 43.28 43.05 43.10 8,522 -0.07(-0.16%)
May 08, 2014 43.01 43.18 42.97 43.17 12,996 -0.06(-0.14%)
May 07, 2014 42.98 43.27 42.80 43.23 17,640 +0.46(+1.08%)
May 06, 2014 43.12 43.12 42.77 42.77 15,608 -0.22(-0.51%)
May 05, 2014 43.09 43.09 42.79 42.99 72,415 -0.39(-0.90%)
May 02, 2014 43.29 43.52 43.17 43.38 38,515 +0.29(+0.67%)
May 01, 2014 42.81 43.12 42.71 43.09 27,498 -0.16(-0.37%)
Apr 30, 2014 43.17 43.27 43.00 43.25 27,253 -0.25(-0.57%)
Apr 29, 2014 43.63 43.69 43.49 43.50 36,362 +0.21(+0.49%)
Apr 28, 2014 43.67 43.67 43.13 43.29 57,556 -0.47(-1.07%)
Apr 25, 2014 43.92 43.98 43.70 43.76 50,426 -0.36(-0.82%)
Apr 24, 2014 43.97 44.19 43.86 44.12 55,170 +0.50(+1.15%)
Apr 23, 2014 43.76 43.79 43.43 43.62 73,043 -0.11(-0.25%)
Apr 22, 2014 43.73 43.77 43.44 43.73 157,215 -0.23(-0.52%)
Apr 21, 2014 43.79 44.04 43.76 43.96 314,760 +0.13(+0.30%)
Apr 17, 2014 43.71 43.83 43.83 43.83 23,900 +0.06(+0.14%)
Apr 16, 2014 44.05 44.09 43.77 43.77 45,468 +0.06(+0.14%)
Apr 15, 2014 43.45 43.71 43.36 43.71 29,390 +0.17(+0.39%)
Apr 14, 2014 43.15 43.57 43.11 43.54 26,375 +0.66(+1.54%)
Apr 11, 2014 42.92 43.10 42.87 42.88 3,352 -0.07(-0.16%)
Apr 10, 2014 43.04 43.04 42.95 42.95 2,982 -0.11(-0.26%)
Apr 09, 2014 43.01 43.15 43.01 43.06 4,000 +0.01(+0.02%)
Apr 08, 2014 42.45 43.05 42.28 43.05 10,160 +0.73(+1.72%)
Apr 07, 2014 42.25 42.49 42.14 42.32 15,981 -0.29(-0.68%)
Apr 04, 2014 42.59 42.72 42.55 42.61 21,408 +0.19(+0.45%)
Apr 03, 2014 42.07 42.46 42.02 42.42 3,482 +0.64(+1.53%)
Apr 02, 2014 41.75 41.89 41.69 41.78 33,579 -0.29(-0.69%)
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.