US Brent Oil (NY: BNO )

13.68 USD -0.35 (-2.49%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 81.93 82.69 81.42 82.54 12,573 +1.32(+1.63%)
Aug 30, 2012 81.36 81.46 80.85 81.22 24,263 +0.11(+0.14%)
Aug 29, 2012 81.14 81.14 80.67 81.11 26,254 +0.26(+0.32%)
Aug 27, 2012 81.04 81.22 80.35 80.85 57,274 -0.70(-0.86%)
Aug 24, 2012 82.46 82.95 81.41 81.55 37,356 -1.05(-1.27%)
Aug 23, 2012 83.50 83.66 82.41 82.60 24,035 -0.21(-0.25%)
Aug 22, 2012 82.07 82.92 82.07 82.81 65,730 +0.38(+0.46%)
Aug 21, 2012 82.92 83.15 82.41 82.43 36,412 +0.61(+0.75%)
Aug 20, 2012 82.24 82.24 81.35 81.82 40,592 -0.14(-0.17%)
Aug 17, 2012 82.22 82.34 81.40 81.96 33,086 -0.45(-0.55%)
Aug 16, 2012 82.41 82.95 81.88 82.41 58,230 +0.01(+0.01%)
Aug 15, 2012 80.88 82.64 80.82 82.40 58,329 +1.56(+1.93%)
Aug 14, 2012 80.78 80.84 80.34 80.84 26,184 +0.43(+0.53%)
Aug 13, 2012 81.04 81.25 80.13 80.41 45,538 +0.05(+0.06%)
Aug 10, 2012 79.62 80.36 79.39 80.36 25,627 -0.20(-0.25%)
Aug 09, 2012 79.81 80.61 79.81 80.56 20,223 +1.09(+1.37%)
Aug 08, 2012 79.78 80.28 79.28 79.47 49,470 +0.08(+0.10%)
Aug 07, 2012 78.56 79.87 78.52 79.39 36,074 +1.44(+1.85%)
Aug 06, 2012 76.96 78.00 76.85 77.95 40,799 +0.62(+0.80%)
Aug 03, 2012 76.55 77.57 76.55 77.33 69,324 +2.05(+2.72%)
Aug 02, 2012 74.71 75.74 74.67 75.28 59,988 +0.29(+0.39%)
Aug 01, 2012 75.15 75.87 74.83 74.99 57,272 +0.96(+1.30%)
Jul 31, 2012 75.26 75.26 74.00 74.03 48,538 -1.23(-1.63%)
Jul 30, 2012 75.49 75.60 75.26 75.26 10,400 -0.34(-0.45%)
Jul 27, 2012 75.25 75.71 75.08 75.60 38,542 +0.68(+0.91%)
Jul 26, 2012 75.09 75.23 74.54 74.92 23,769 +0.77(+1.04%)
Jul 25, 2012 73.55 74.29 72.68 74.15 43,665 +0.41(+0.56%)
Jul 24, 2012 73.81 73.81 73.33 73.74 9,343 +0.15(+0.20%)
Jul 23, 2012 73.23 74.30 72.93 73.59 55,501 -2.14(-2.83%)
Jul 20, 2012 75.59 76.00 75.33 75.73 97,719 -0.84(-1.10%)
Jul 19, 2012 75.93 76.86 75.85 76.57 64,138 +1.73(+2.31%)
Jul 18, 2012 74.18 74.86 74.18 74.84 24,564 +1.15(+1.56%)
Jul 17, 2012 74.23 74.26 73.10 73.69 58,363 +0.18(+0.24%)
Jul 16, 2012 72.82 73.56 72.42 73.51 52,393 +1.22(+1.69%)
Jul 13, 2012 71.51 72.70 71.50 72.29 74,522 +1.17(+1.65%)
Jul 12, 2012 70.20 71.47 69.85 71.12 71,189 -0.12(-0.17%)
Jul 11, 2012 70.08 71.25 69.97 71.24 28,260 +1.87(+2.70%)
Jul 10, 2012 70.36 70.36 69.23 69.37 18,642 -1.21(-1.71%)
Jul 09, 2012 69.70 71.35 69.66 70.58 41,871 +1.23(+1.77%)
Jul 06, 2012 69.88 70.02 69.29 69.35 23,524 -1.81(-2.54%)
Jul 05, 2012 71.44 71.85 70.93 71.16 50,404 -0.32(-0.45%)
Jul 03, 2012 71.42 71.98 71.00 71.48 89,602 +2.49(+3.61%)
Jul 02, 2012 68.41 69.19 67.75 68.99 45,189 -0.20(-0.29%)
Jun 29, 2012 67.61 69.69 67.43 69.19 38,440 +4.02(+6.17%)
Jun 28, 2012 65.77 65.90 64.52 65.17 60,639 -1.23(-1.85%)
Jun 27, 2012 66.35 66.57 66.15 66.40 21,609 +0.41(+0.62%)
Jun 26, 2012 65.31 66.10 64.94 65.99 27,613 +1.20(+1.85%)
Jun 25, 2012 64.11 64.80 63.00 64.79 27,094 -0.15(-0.23%)
Jun 22, 2012 64.11 65.00 64.07 64.94 58,297 +1.49(+2.35%)
Jun 21, 2012 65.44 65.56 63.14 63.45 96,533 -2.21(-3.37%)
Jun 20, 2012 67.51 67.63 65.55 65.66 85,257 -2.33(-3.43%)
Jun 19, 2012 68.49 68.59 67.91 67.99 45,549 -0.01(-0.01%)
Jun 18, 2012 67.87 68.53 67.73 68.00 48,302 -1.11(-1.61%)
Jun 15, 2012 69.13 69.45 68.95 69.11 10,229 -0.24(-0.35%)
Jun 14, 2012 68.25 69.71 68.15 69.35 24,673 +0.98(+1.43%)
Jun 13, 2012 68.55 69.54 68.34 68.37 83,425 -0.52(-0.75%)
Jun 12, 2012 69.16 69.34 68.62 68.89 15,801 +0.56(+0.82%)
Jun 11, 2012 70.79 70.79 68.29 68.33 108,934 -2.36(-3.34%)
Jun 08, 2012 69.26 70.69 69.00 70.69 55,027 +0.52(+0.74%)
Jun 07, 2012 72.16 72.23 70.14 70.17 45,674 -1.00(-1.41%)
Jun 06, 2012 70.70 71.47 70.66 71.17 34,727 +1.40(+2.01%)
Jun 05, 2012 69.58 70.06 69.56 69.77 29,896 -0.19(-0.27%)
Jun 04, 2012 69.07 70.75 68.71 69.96 23,823 +0.30(+0.43%)
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.