Skip to main content

US Brent Oil (NY: BNO )

31.85 +0.38 (+1.21%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 12.68 12.88 12.59 12.83 139,974 +0.06(+0.47%)
Jul 28, 2016 12.95 13.01 12.76 12.77 136,341 -0.22(-1.69%)
Jul 27, 2016 13.30 13.39 12.95 12.99 278,967 -0.33(-2.48%)
Jul 26, 2016 13.37 13.45 13.24 13.32 190,913 +0.00(+0.00%)
Jul 25, 2016 13.40 13.43 13.30 13.32 70,250 -0.30(-2.20%)
Jul 22, 2016 13.74 13.74 13.49 13.62 115,868 -0.12(-0.87%)
Jul 21, 2016 13.97 14.07 13.74 13.74 90,742 -0.30(-2.14%)
Jul 20, 2016 13.79 14.16 13.74 14.04 174,967 +0.09(+0.65%)
Jul 19, 2016 14.03 14.06 13.93 13.95 59,700 -0.10(-0.71%)
Jul 18, 2016 13.98 14.09 13.90 14.05 81,177 -0.18(-1.26%)
Jul 15, 2016 14.26 14.35 14.16 14.23 110,343 +0.14(+0.99%)
Jul 14, 2016 14.03 14.18 13.95 14.09 120,790 +0.20(+1.44%)
Jul 13, 2016 14.28 14.38 13.79 13.89 259,882 -0.57(-3.94%)
Jul 12, 2016 14.30 14.51 14.13 14.46 103,413 +0.72(+5.24%)
Jul 11, 2016 14.01 14.07 13.74 13.74 95,892 -0.19(-1.36%)
Jul 08, 2016 14.00 14.06 13.98 13.93 126,220 +0.03(+0.22%)
Jul 07, 2016 14.78 14.82 13.80 13.90 232,892 -0.66(-4.53%)
Jul 06, 2016 14.23 14.66 14.13 14.56 150,805 +0.17(+1.18%)
Jul 05, 2016 14.54 14.58 14.21 14.39 160,887 -0.75(-4.95%)
Jul 01, 2016 14.79 15.14 15.14 15.14 103,900 +0.26(+1.75%)
Jun 30, 2016 14.99 15.13 14.84 14.88 98,964 -0.25(-1.65%)
Jun 29, 2016 14.80 15.36 14.80 15.13 179,506 +0.40(+2.72%)
Jun 28, 2016 14.66 14.74 14.43 14.73 155,894 +0.33(+2.29%)
Jun 27, 2016 14.43 14.44 14.14 14.40 202,002 -0.25(-1.71%)
Jun 24, 2016 14.60 14.82 14.60 14.65 229,571 -0.74(-4.81%)
Jun 23, 2016 15.33 15.43 15.16 15.39 297,468 -0.47(-2.96%)
Jun 22, 2016 15.41 15.86 14.91 15.86 188,885 +0.59(+3.86%)
Jun 21, 2016 15.10 15.31 14.99 15.27 176,039 +0.01(+0.07%)
Jun 20, 2016 15.13 15.33 15.07 15.26 276,867 +0.34(+2.28%)
Jun 17, 2016 14.63 14.92 14.62 14.92 157,499 +0.68(+4.78%)
Jun 16, 2016 14.58 14.58 14.21 14.24 173,796 -0.46(-3.13%)
Jun 15, 2016 14.79 15.06 14.64 14.70 269,266 -0.37(-2.46%)
Jun 14, 2016 15.10 15.14 14.99 15.07 136,213 -0.05(-0.33%)
Jun 13, 2016 15.06 15.37 15.05 15.12 169,440 -0.15(-0.98%)
Jun 10, 2016 15.44 15.51 15.26 15.27 158,937 -0.47(-2.99%)
Jun 09, 2016 15.64 15.80 15.62 15.74 183,255 -0.18(-1.13%)
Jun 08, 2016 15.78 15.92 15.69 15.92 227,312 +0.32(+2.05%)
Jun 07, 2016 15.40 15.60 15.40 15.60 368,676 +0.31(+2.03%)
Jun 06, 2016 15.30 15.37 15.14 15.29 115,590 +0.22(+1.46%)
Jun 03, 2016 15.12 15.12 14.93 15.07 188,544 -0.01(-0.07%)
Jun 02, 2016 14.87 15.20 14.80 15.08 197,103 -0.05(-0.33%)
Jun 01, 2016 14.75 15.13 14.72 15.13 344,653 +0.09(+0.60%)
May 31, 2016 15.16 15.39 15.00 15.04 165,209 -0.10(-0.66%)
May 27, 2016 15.00 15.14 15.14 15.14 375,700 +0.01(+0.07%)
May 26, 2016 15.35 15.35 15.09 15.13 250,315 -0.12(-0.79%)
May 25, 2016 15.07 15.26 14.97 15.25 165,074 +0.29(+1.90%)
May 24, 2016 14.82 15.02 14.81 14.96 143,479 +0.13(+0.91%)
May 23, 2016 14.60 14.84 14.59 14.83 165,129 -0.13(-0.87%)
May 20, 2016 14.93 15.01 14.73 14.96 91,633 +0.04(+0.27%)
May 19, 2016 14.67 14.95 14.53 14.92 166,970 +0.08(+0.54%)
May 18, 2016 15.04 15.24 14.84 14.84 109,382 -0.31(-2.05%)
May 17, 2016 14.97 15.17 14.93 15.15 286,071 +0.14(+0.93%)
May 16, 2016 15.02 15.13 14.94 15.01 159,689 +0.38(+2.60%)
May 13, 2016 14.56 14.69 14.49 14.63 99,035 -0.04(-0.27%)
May 12, 2016 14.70 14.74 14.34 14.67 234,890 +0.16(+1.10%)
May 11, 2016 13.92 14.60 13.86 14.51 258,460 +0.55(+3.94%)
May 10, 2016 13.56 13.97 13.56 13.96 125,582 +0.63(+4.73%)
May 09, 2016 13.64 13.70 13.32 13.33 218,207 -0.53(-3.82%)
May 06, 2016 13.67 14.11 13.62 13.86 202,322 +0.07(+0.51%)
May 05, 2016 14.22 14.22 13.68 13.79 432,823 +0.10(+0.73%)
May 04, 2016 14.00 14.08 13.54 13.69 173,499 -0.09(-0.65%)
May 03, 2016 13.88 13.92 13.66 13.78 307,897 -0.26(-1.85%)
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.