Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 34.41 35.08 33.82 33.82 475,638 -1.33(-3.77%)
Sep 29, 2011 35.36 35.63 34.94 35.15 379,390 +0.31(+0.89%)
Sep 28, 2011 35.88 35.99 34.77 34.84 318,588 -1.17(-3.25%)
Sep 27, 2011 35.68 36.22 35.62 36.01 341,388 +0.71(+2.00%)
Sep 26, 2011 35.02 35.34 34.67 35.30 94,094 +0.24(+0.70%)
Sep 23, 2011 35.22 35.66 34.97 35.05 351,204 -0.42(-1.18%)
Sep 22, 2011 35.76 36.02 35.34 35.48 298,930 -1.39(-3.78%)
Sep 21, 2011 37.40 37.87 36.87 36.87 111,456 -0.29(-0.77%)
Sep 20, 2011 37.12 37.58 36.94 37.16 85,776 +0.34(+0.92%)
Sep 19, 2011 36.98 37.06 36.65 36.81 226,536 -0.97(-2.57%)
Sep 16, 2011 38.37 38.48 37.59 37.78 182,556 -0.02(-0.04%)
Sep 15, 2011 37.94 38.03 37.68 37.80 127,262 +0.91(+2.48%)
Sep 14, 2011 36.97 36.97 36.47 36.88 42,962 -0.06(-0.16%)
Sep 13, 2011 36.99 37.19 36.81 36.95 51,528 -0.34(-0.90%)
Sep 12, 2011 36.96 37.53 36.69 37.28 123,352 -0.06(-0.16%)
Sep 09, 2011 37.45 37.53 37.12 37.34 172,268 -0.71(-1.87%)
Sep 08, 2011 38.57 38.80 38.05 38.05 32,700 -0.67(-1.73%)
Sep 07, 2011 38.02 38.74 37.97 38.72 58,230 +0.85(+2.26%)
Sep 06, 2011 36.98 37.87 36.98 37.87 65,822 +0.26(+0.68%)
Sep 02, 2011 37.45 37.92 37.30 37.61 27,570 -0.55(-1.43%)
Sep 01, 2011 38.34 38.54 38.15 38.16 166,478 -0.12(-0.31%)
Aug 31, 2011 38.16 38.48 38.12 38.27 37,940 +0.17(+0.46%)
Aug 30, 2011 37.63 38.16 37.51 38.10 90,258 +0.59(+1.57%)
Aug 29, 2011 37.58 37.67 37.43 37.51 38,878 +0.38(+1.03%)
Aug 26, 2011 36.82 37.32 36.61 37.13 109,116 +0.19(+0.51%)
Aug 25, 2011 37.23 37.24 36.48 36.94 104,912 +0.16(+0.45%)
Aug 24, 2011 36.79 37.09 36.60 36.77 177,132 -0.05(-0.15%)
Aug 23, 2011 36.19 36.83 35.99 36.83 450,904 +0.67(+1.87%)
Aug 22, 2011 35.83 36.27 35.70 36.16 283,442 -0.24(-0.66%)
Aug 19, 2011 35.67 36.54 35.67 36.40 270,512 +0.77(+2.16%)
Aug 18, 2011 36.34 36.40 35.56 35.62 441,780 -1.38(-3.73%)
Aug 17, 2011 37.26 37.31 36.90 37.01 168,642 +0.41(+1.13%)
Aug 16, 2011 36.45 36.76 36.30 36.59 250,838 -0.12(-0.33%)
Aug 15, 2011 36.38 36.76 36.34 36.71 70,934 +0.70(+1.93%)
Aug 12, 2011 36.23 36.35 35.91 36.02 204,688 -0.05(-0.15%)
Aug 11, 2011 35.42 36.10 35.31 36.07 184,010 +0.76(+2.14%)
Aug 10, 2011 35.07 35.70 34.60 35.31 328,848 +0.38(+1.10%)
Aug 09, 2011 36.17 35.15 33.81 34.93 368,004 +0.31(+0.91%)
Aug 08, 2011 34.01 35.80 34.01 34.62 133,236 -1.91(-5.24%)
Aug 05, 2011 36.40 36.64 35.73 36.53 230,244 +0.61(+1.68%)
Aug 04, 2011 37.44 37.44 35.80 35.92 453,180 -1.88(-4.97%)
Aug 03, 2011 38.58 38.58 37.74 37.80 184,784 -0.95(-2.46%)
Aug 02, 2011 38.87 39.56 38.70 38.76 243,620 -0.32(-0.81%)
Aug 01, 2011 39.98 40.00 38.44 39.08 337,144 +0.10(+0.26%)
Jul 29, 2011 38.81 39.10 38.73 38.98 168,078 -0.20(-0.52%)
Jul 28, 2011 39.35 39.62 39.15 39.18 56,212 -0.10(-0.27%)
Jul 27, 2011 39.52 39.52 39.23 39.28 48,430 -0.28(-0.71%)
Jul 26, 2011 39.23 39.77 39.10 39.56 35,968 +0.24(+0.62%)
Jul 25, 2011 39.13 39.53 39.13 39.32 34,840 -0.34(-0.84%)
Jul 22, 2011 39.67 39.67 39.62 39.66 104,436 +0.23(+0.59%)
Jul 21, 2011 39.54 39.83 39.22 39.42 134,748 -0.08(-0.20%)
Jul 20, 2011 39.52 39.53 39.19 39.50 63,268 +0.31(+0.80%)
Jul 19, 2011 39.23 39.55 39.09 39.19 209,490 +0.33(+0.85%)
Jul 18, 2011 39.00 39.00 38.38 38.85 86,470 -0.46(-1.16%)
Jul 15, 2011 39.04 39.32 38.98 39.31 125,662 +0.44(+1.13%)
Jul 14, 2011 39.34 39.52 38.64 38.87 164,590 -0.47(-1.19%)
Jul 13, 2011 38.91 39.72 38.91 39.34 193,830 +0.45(+1.16%)
Jul 12, 2011 38.56 39.12 38.48 38.89 133,156 +0.03(+0.08%)
Jul 11, 2011 38.61 39.26 38.32 38.86 116,632 -0.48(-1.21%)
Jul 08, 2011 39.30 39.44 38.95 39.34 239,314 -0.01(-0.03%)
Jul 07, 2011 38.80 39.51 38.72 39.34 163,188 +1.49(+3.94%)
Jul 06, 2011 37.70 37.95 37.41 37.85 35,410 +0.03(+0.08%)
Jul 05, 2011 37.54 38.10 37.44 37.83 41,478 +0.61(+1.64%)
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.