US Brent Oil (NY: BNO )

13.79 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.82 18.82 18.21 18.28 133,122 -0.54(-2.87%)
Jul 30, 2015 18.93 19.05 18.69 18.82 50,974 -0.08(-0.42%)
Jul 29, 2015 18.73 19.11 18.65 18.90 232,526 +0.17(+0.91%)
Jul 28, 2015 18.66 19.04 18.51 18.73 200,304 +0.04(+0.21%)
Jul 27, 2015 18.94 19.00 18.68 18.69 126,690 -0.61(-3.16%)
Jul 24, 2015 19.46 19.46 19.18 19.30 120,658 -0.19(-0.97%)
Jul 23, 2015 19.81 19.89 19.45 19.49 99,740 -0.27(-1.37%)
Jul 22, 2015 19.94 20.06 19.74 19.76 145,210 -0.36(-1.79%)
Jul 21, 2015 20.04 20.24 19.95 20.12 32,977 +0.19(+0.95%)
Jul 20, 2015 20.00 20.15 19.90 19.93 108,341 -0.21(-1.04%)
Jul 17, 2015 20.16 20.18 19.91 20.14 58,676 +0.00(+0.00%)
Jul 16, 2015 20.38 20.38 20.08 20.14 34,874 -0.06(-0.30%)
Jul 15, 2015 20.39 20.57 20.10 20.20 58,037 -0.45(-2.18%)
Jul 14, 2015 20.26 20.79 20.21 20.65 80,775 +0.10(+0.49%)
Jul 13, 2015 20.39 20.85 20.38 20.55 46,833 -0.26(-1.25%)
Jul 10, 2015 20.76 20.89 20.53 20.81 16,681 +0.03(+0.14%)
Jul 09, 2015 20.80 20.99 20.70 20.78 99,844 +0.40(+1.96%)
Jul 08, 2015 20.46 20.51 19.93 20.38 109,503 -0.04(-0.20%)
Jul 07, 2015 20.24 20.53 19.63 20.42 200,039 +0.19(+0.94%)
Jul 06, 2015 21.02 21.04 20.08 20.23 283,623 -1.79(-8.13%)
Jul 02, 2015 22.27 22.02 22.02 22.02 64,300 -0.09(-0.41%)
Jul 01, 2015 22.36 22.38 21.99 22.11 78,214 -0.46(-2.04%)
Jun 30, 2015 22.35 22.67 22.35 22.57 70,305 +0.52(+2.36%)
Jun 29, 2015 22.02 22.18 21.96 22.05 69,015 -0.43(-1.91%)
Jun 26, 2015 22.31 22.58 22.25 22.48 34,775 +0.00(+0.00%)
Jun 25, 2015 22.50 22.56 22.33 22.48 95,038 -0.12(-0.53%)
Jun 24, 2015 22.84 23.10 22.44 22.60 116,457 -0.36(-1.57%)
Jun 23, 2015 22.37 23.06 22.37 22.96 111,511 +0.44(+1.95%)
Jun 22, 2015 22.28 22.59 22.11 22.52 80,120 +0.14(+0.63%)
Jun 19, 2015 22.49 22.55 22.20 22.38 93,715 -0.41(-1.80%)
Jun 18, 2015 22.88 22.94 22.72 22.79 97,840 +0.11(+0.49%)
Jun 17, 2015 23.04 23.21 22.30 22.68 170,236 -0.04(-0.18%)
Jun 16, 2015 22.75 22.81 22.62 22.72 65,343 -0.05(-0.22%)
Jun 15, 2015 22.74 22.92 22.70 22.77 196,209 -0.19(-0.83%)
Jun 12, 2015 23.17 23.28 22.94 22.96 103,981 -0.40(-1.71%)
Jun 11, 2015 23.49 23.49 23.23 23.36 86,574 -0.21(-0.89%)
Jun 10, 2015 23.70 23.77 23.41 23.57 147,326 +0.37(+1.59%)
Jun 09, 2015 23.18 23.36 23.13 23.20 207,454 +0.62(+2.75%)
Jun 08, 2015 22.60 22.67 22.45 22.58 74,510 -0.16(-0.70%)
Jun 05, 2015 22.04 22.79 21.96 22.74 134,121 +0.31(+1.38%)
Jun 04, 2015 22.99 22.99 22.28 22.43 215,015 -0.55(-2.39%)
Jun 03, 2015 23.44 23.46 22.87 22.98 362,043 -0.62(-2.63%)
Jun 02, 2015 23.45 23.69 23.35 23.60 65,700 +0.20(+0.85%)
Jun 01, 2015 23.47 23.67 23.17 23.40 53,958 -0.15(-0.64%)
May 29, 2015 22.70 23.70 22.70 23.55 259,656 +0.97(+4.30%)
May 28, 2015 22.12 22.63 22.07 22.58 164,220 +0.16(+0.71%)
May 27, 2015 22.60 22.82 22.31 22.42 225,334 -0.56(-2.44%)
May 26, 2015 23.23 23.25 22.78 22.98 180,610 -0.61(-2.59%)
May 22, 2015 23.48 23.59 23.59 23.59 90,500 -0.35(-1.46%)
May 21, 2015 23.69 24.05 23.65 23.94 183,206 +0.63(+2.70%)
May 20, 2015 23.36 23.40 23.19 23.31 184,478 +0.19(+0.82%)
May 19, 2015 23.46 23.49 23.02 23.12 434,097 -0.77(-3.22%)
May 18, 2015 23.87 24.00 23.75 23.89 89,047 -0.18(-0.75%)
May 15, 2015 23.64 24.10 23.53 24.07 121,124 +0.04(+0.17%)
May 14, 2015 24.24 24.35 23.86 24.03 148,157 -0.07(-0.29%)
May 13, 2015 24.37 24.66 24.06 24.10 150,450 +0.00(+0.00%)
May 12, 2015 23.75 24.30 23.75 24.10 191,605 +0.50(+2.12%)
May 11, 2015 23.71 23.78 23.41 23.60 120,121 -0.24(-1.01%)
May 08, 2015 23.76 23.95 23.42 23.84 252,277 +0.06(+0.25%)
May 07, 2015 24.56 24.56 23.71 23.78 242,311 -0.80(-3.25%)
May 06, 2015 25.10 25.30 24.53 24.58 205,501 +0.01(+0.04%)
May 05, 2015 24.70 24.89 24.54 24.57 190,083 +0.35(+1.45%)
May 04, 2015 24.18 24.23 24.03 24.22 104,938 -0.06(-0.25%)
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.