US Brent Oil (NY: BNO )

9.480 USD -0.140 (-1.46%)
Official Closing Price Updated: 6:29 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 18.43 18.57 18.08 18.15 1,744,008 -0.47(-2.52%)
Sep 27, 2019 18.49 18.87 18.43 18.62 1,447,800 -0.21(-1.12%)
Sep 26, 2019 18.60 18.90 18.47 18.83 1,347,926 +0.07(+0.37%)
Sep 25, 2019 18.51 18.79 18.42 18.76 1,421,822 -0.04(-0.21%)
Sep 24, 2019 19.25 19.29 18.77 18.80 1,455,056 -0.55(-2.84%)
Sep 23, 2019 19.35 19.47 19.21 19.35 1,236,550 -0.06(-0.31%)
Sep 20, 2019 19.47 19.57 19.24 19.41 1,427,900 +0.03(+0.15%)
Sep 19, 2019 19.41 19.49 19.27 19.38 1,848,927 +0.32(+1.68%)
Sep 18, 2019 19.23 19.36 18.96 19.06 1,538,590 -0.19(-0.99%)
Sep 17, 2019 20.38 20.39 19.17 19.25 3,124,819 -1.17(-5.73%)
Sep 16, 2019 19.90 20.92 19.87 20.42 3,149,397 +2.34(+12.94%)
Sep 13, 2019 18.11 18.17 18.02 18.08 793,600 +0.24(+1.35%)
Sep 12, 2019 17.77 18.15 17.75 17.84 1,833,756 -0.50(-2.73%)
Sep 11, 2019 18.84 18.97 18.17 18.34 1,040,331 -0.40(-2.13%)
Sep 10, 2019 18.93 19.13 18.66 18.74 976,103 -0.07(-0.37%)
Sep 09, 2019 18.63 18.91 18.59 18.81 596,998 +0.35(+1.90%)
Sep 06, 2019 17.94 18.57 17.91 18.46 600,600 +0.21(+1.15%)
Sep 05, 2019 18.42 18.72 18.20 18.25 1,158,093 +0.01(+0.05%)
Sep 04, 2019 17.87 18.29 17.87 18.24 776,977 +0.88(+5.07%)
Sep 03, 2019 17.24 17.52 17.18 17.36 686,800 -0.26(-1.48%)
Aug 30, 2019 18.09 18.10 17.55 17.62 1,054,000 -0.50(-2.76%)
Aug 29, 2019 17.93 18.18 17.91 18.12 597,629 +0.16(+0.89%)
Aug 28, 2019 18.03 18.14 17.91 17.96 388,469 +0.26(+1.47%)
Aug 27, 2019 17.54 17.74 17.42 17.70 414,982 +0.22(+1.26%)
Aug 26, 2019 17.84 17.85 17.41 17.48 431,136 -0.08(-0.46%)
Aug 23, 2019 17.54 17.81 17.38 17.56 830,800 -0.29(-1.62%)
Aug 22, 2019 18.05 18.06 17.72 17.85 398,641 -0.14(-0.78%)
Aug 21, 2019 18.24 18.27 17.91 17.99 377,614 +0.16(+0.90%)
Aug 20, 2019 17.71 17.95 17.56 17.83 349,308 +0.04(+0.22%)
Aug 19, 2019 17.71 17.82 17.58 17.79 260,927 +0.33(+1.89%)
Aug 16, 2019 17.48 17.54 17.34 17.46 406,500 +0.11(+0.63%)
Aug 15, 2019 17.29 17.43 17.21 17.35 1,210,559 -0.29(-1.64%)
Aug 14, 2019 17.67 17.73 17.33 17.64 1,073,152 -0.60(-3.29%)
Aug 13, 2019 17.37 18.29 17.36 18.24 1,484,222 +0.83(+4.77%)
Aug 12, 2019 17.50 17.51 17.33 17.41 387,417 -0.01(-0.06%)
Aug 09, 2019 17.47 17.58 17.34 17.42 660,200 +0.28(+1.63%)
Aug 08, 2019 17.01 17.22 16.91 17.14 813,901 +0.09(+0.53%)
Aug 07, 2019 17.10 17.17 16.62 17.05 4,010,767 -0.52(-2.96%)
Aug 06, 2019 17.94 17.96 17.49 17.57 1,082,522 -0.24(-1.35%)
Aug 05, 2019 18.00 18.10 17.74 17.81 1,903,359 -0.44(-2.41%)
Aug 02, 2019 18.66 18.67 18.23 18.25 1,024,600 +0.07(+0.39%)
Aug 01, 2019 19.01 19.02 17.85 18.18 2,306,237 -0.96(-5.02%)
Jul 31, 2019 19.39 19.46 19.11 19.14 582,902 -0.14(-0.73%)
Jul 30, 2019 19.03 19.31 19.00 19.28 976,553 +0.33(+1.74%)
Jul 29, 2019 18.90 18.96 18.71 18.95 580,147 +0.15(+0.80%)
Jul 26, 2019 18.83 18.95 18.72 18.80 672,400 +0.07(+0.37%)
Jul 25, 2019 18.93 18.99 18.72 18.73 315,000 +0.00(+0.00%)
Jul 24, 2019 18.98 19.21 18.58 18.73 1,327,029 -0.27(-1.42%)
Jul 23, 2019 18.77 19.00 18.67 19.00 328,550 +0.22(+1.17%)
Jul 22, 2019 18.65 18.81 18.63 18.78 258,073 +0.08(+0.43%)
Jul 19, 2019 18.49 18.75 18.33 18.70 1,049,100 +0.22(+1.19%)
Jul 18, 2019 18.84 18.84 18.14 18.48 1,109,203 -0.32(-1.70%)
Jul 17, 2019 19.28 19.28 18.79 18.80 1,217,619 -0.41(-2.13%)
Jul 16, 2019 19.66 19.83 18.88 19.21 1,668,177 -0.34(-1.74%)
Jul 15, 2019 19.90 19.90 19.55 19.55 859,252 -0.19(-0.96%)
Jul 12, 2019 19.74 19.80 19.67 19.74 619,500 +0.00(+0.00%)
Jul 11, 2019 19.82 19.87 19.65 19.74 612,282 +0.00(+0.00%)
Jul 10, 2019 19.46 19.84 19.44 19.74 1,021,012 +0.74(+3.89%)
Jul 09, 2019 19.01 19.07 18.90 19.00 653,170 +0.12(+0.64%)
Jul 08, 2019 19.08 19.25 18.86 18.88 1,092,411 -0.12(-0.63%)
Jul 05, 2019 18.85 19.07 18.84 19.00 1,017,100 +0.30(+1.60%)
Jul 03, 2019 18.69 18.77 18.51 18.70 773,300 +0.20(+1.08%)
Jul 02, 2019 19.18 19.18 18.40 18.50 2,260,183 -0.76(-3.95%)
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.