US Brent Oil (NY: BNO )

12.12 USD +0.12 (+1.00%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2010 54.11 54.22 54.22 54.22 1,200 +1.24(+2.35%)
Sep 21, 2010 53.34 52.98 52.98 52.98 5,800 -0.35(-0.66%)
Sep 20, 2010 53.33 53.33 53.33 53.33 200 +0.66(+1.25%)
Sep 16, 2010 53.38 52.67 52.67 52.67 35,200 -0.67(-1.26%)
Sep 15, 2010 53.05 53.35 53.05 53.34 21,100 +0.20(+0.38%)
Sep 14, 2010 53.21 53.21 53.14 53.14 3,000 +0.03(+0.06%)
Sep 13, 2010 53.11 53.11 53.11 53.11 1,000 +0.95(+1.82%)
Sep 09, 2010 52.29 52.16 52.16 52.16 400 +0.16(+0.31%)
Sep 07, 2010 51.60 52.00 52.00 52.00 14,000 +0.81(+1.58%)
Sep 03, 2010 52.05 52.06 50.98 51.19 15,500 -0.15(-0.29%)
Sep 02, 2010 50.87 51.34 50.87 51.34 22,800 -0.16(-0.31%)
Sep 01, 2010 51.52 51.58 51.27 51.50 54,781 +1.30(+2.59%)
Aug 31, 2010 51.51 51.68 50.20 50.20 35,234 -1.54(-2.98%)
Aug 30, 2010 51.46 51.74 51.34 51.74 27,984 +0.17(+0.33%)
Aug 27, 2010 51.57 51.57 50.56 51.57 90,857 +0.87(+1.72%)
Aug 26, 2010 50.70 50.70 50.70 50.70 1,500 +1.17(+2.36%)
Aug 25, 2010 48.71 49.53 48.68 49.53 21,989 +0.85(+1.75%)
Aug 24, 2010 48.93 48.93 48.68 48.68 11,400 -0.90(-1.82%)
Aug 23, 2010 49.78 49.78 49.58 49.58 15,600 -0.54(-1.08%)
Aug 20, 2010 50.40 50.40 50.06 50.12 7,245 -0.69(-1.36%)
Aug 19, 2010 51.19 51.19 50.68 50.81 33,643 -0.87(-1.68%)
Aug 18, 2010 51.12 51.71 50.85 51.68 64,407 -0.21(-0.40%)
Aug 17, 2010 52.11 52.28 51.89 51.89 10,825 +1.09(+2.15%)
Aug 16, 2010 50.77 50.80 50.71 50.80 6,200 -0.30(-0.59%)
Aug 13, 2010 51.10 51.10 50.73 51.10 17,271 -0.06(-0.12%)
Aug 12, 2010 51.66 51.83 51.16 51.16 15,913 -1.38(-2.63%)
Aug 11, 2010 53.10 53.15 52.50 52.54 13,607 -1.41(-2.61%)
Aug 10, 2010 53.58 53.95 53.49 53.95 21,044 -0.82(-1.50%)
Aug 09, 2010 54.67 54.87 54.67 54.77 4,629 +0.25(+0.46%)
Aug 06, 2010 54.52 55.28 54.09 54.52 54,270 -0.80(-1.45%)
Aug 05, 2010 55.32 55.32 55.32 55.32 1,400 -0.27(-0.49%)
Aug 04, 2010 55.69 55.69 55.37 55.59 3,000 +0.93(+1.70%)
Aug 02, 2010 54.27 54.66 54.66 54.66 11,600 +1.74(+3.29%)
Jul 30, 2010 52.92 52.92 51.85 52.92 2,600 +0.43(+0.82%)
Jul 29, 2010 51.90 52.84 51.90 52.49 77,692 +1.19(+2.32%)
Jul 28, 2010 51.47 51.47 51.30 51.30 3,000 -0.25(-0.48%)
Jul 27, 2010 51.86 51.86 51.08 51.55 52,790 -0.87(-1.66%)
Jul 26, 2010 52.19 52.51 52.19 52.42 21,435 -0.14(-0.27%)
Jul 23, 2010 52.11 52.58 52.10 52.56 12,729 -0.05(-0.10%)
Jul 22, 2010 51.97 52.66 51.93 52.61 70,977 +1.46(+2.85%)
Jul 21, 2010 51.42 51.42 50.88 51.15 16,430 -0.39(-0.76%)
Jul 20, 2010 50.86 51.75 50.76 51.54 24,290 +0.31(+0.61%)
Jul 19, 2010 51.95 51.95 51.23 51.23 2,800 +0.61(+1.21%)
Jul 16, 2010 50.62 51.08 50.62 50.62 20,486 -0.68(-1.33%)
Jul 15, 2010 51.93 51.93 50.87 51.30 7,958 -0.52(-1.00%)
Jul 14, 2010 51.86 52.29 51.75 51.82 12,053 -0.07(-0.13%)
Jul 13, 2010 51.65 51.95 51.65 51.89 3,436 +1.26(+2.49%)
Jul 12, 2010 50.82 50.82 50.24 50.63 47,848 -0.23(-0.45%)
Jul 09, 2010 50.86 51.43 50.61 50.86 49,088 -0.02(-0.04%)
Jul 08, 2010 51.07 51.07 50.40 50.88 38,457 +0.93(+1.86%)
Jul 07, 2010 49.43 49.95 49.43 49.95 3,800 +1.29(+2.65%)
Jul 06, 2010 48.66 48.66 48.66 48.66 3,900 -0.10(-0.21%)
Jul 02, 2010 48.76 48.76 48.76 48.76 300 -0.32(-0.65%)
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.