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 (%)
Oct 31, 2017 16.24 16.44 16.23 16.35 239,918 +0.08(+0.49%)
Oct 30, 2017 16.26 16.30 16.11 16.27 121,005 +0.12(+0.74%)
Oct 27, 2017 15.85 16.19 15.84 16.15 308,986 +0.25(+1.57%)
Oct 26, 2017 15.56 15.90 15.56 15.90 152,304 +0.25(+1.60%)
Oct 25, 2017 15.61 15.72 15.51 15.65 51,736 +0.01(+0.06%)
Oct 24, 2017 15.45 15.64 15.34 15.64 96,593 +0.25(+1.62%)
Oct 23, 2017 15.50 15.51 15.38 15.39 44,456 -0.12(-0.77%)
Oct 20, 2017 15.28 15.51 15.28 15.51 91,377 +0.20(+1.31%)
Oct 19, 2017 15.33 15.42 15.30 15.31 48,344 -0.25(-1.61%)
Oct 18, 2017 15.57 15.62 15.45 15.56 62,513 +0.01(+0.06%)
Oct 17, 2017 15.53 15.60 15.32 15.55 58,347 +0.07(+0.45%)
Oct 16, 2017 15.53 15.55 15.41 15.48 107,882 +0.20(+1.31%)
Oct 13, 2017 15.27 15.32 15.16 15.28 65,235 +0.22(+1.46%)
Oct 12, 2017 14.99 15.13 14.96 15.06 52,789 -0.15(-0.99%)
Oct 11, 2017 15.14 15.23 15.02 15.21 86,931 +0.08(+0.53%)
Oct 10, 2017 15.15 15.22 15.10 15.13 101,119 +0.25(+1.68%)
Oct 09, 2017 14.90 14.97 14.81 14.88 141,667 +0.02(+0.13%)
Oct 06, 2017 14.98 14.98 14.75 14.86 78,900 -0.38(-2.53%)
Oct 05, 2017 15.04 15.31 15.04 15.24 52,654 +0.33(+2.25%)
Oct 04, 2017 14.95 15.01 14.89 14.91 22,095 -0.06(-0.40%)
Oct 03, 2017 14.99 15.07 14.92 14.97 136,604 -0.02(-0.13%)
Oct 02, 2017 14.87 15.01 14.85 14.99 274,589 -0.17(-1.12%)
Sep 29, 2017 15.23 15.29 15.10 15.16 67,501 -0.15(-0.98%)
Sep 28, 2017 15.52 15.56 15.13 15.31 134,865 -0.03(-0.20%)
Sep 27, 2017 15.48 15.51 15.31 15.34 109,073 -0.15(-0.97%)
Sep 26, 2017 15.41 15.53 15.31 15.49 111,053 -0.17(-1.09%)
Sep 25, 2017 15.25 15.67 15.25 15.66 183,583 +0.59(+3.92%)
Sep 22, 2017 15.03 15.10 15.01 15.07 102,733 +0.05(+0.33%)
Sep 21, 2017 14.94 15.03 14.86 15.02 327,659 +0.07(+0.47%)
Sep 20, 2017 14.83 14.99 14.81 14.95 132,798 +0.25(+1.70%)
Sep 19, 2017 14.76 14.78 14.61 14.70 95,658 -0.05(-0.34%)
Sep 18, 2017 14.69 14.79 14.60 14.75 70,703 -0.03(-0.20%)
Sep 15, 2017 14.83 14.87 14.45 14.78 84,812 +0.09(+0.61%)
Sep 14, 2017 14.81 14.91 14.69 14.69 127,449 +0.00(+0.00%)
Sep 13, 2017 14.52 14.69 14.47 14.69 119,829 +0.23(+1.59%)
Sep 12, 2017 14.40 14.48 14.38 14.46 75,175 +0.16(+1.12%)
Sep 11, 2017 14.16 14.34 14.12 14.30 145,232 +0.00(+0.00%)
Sep 08, 2017 14.55 14.58 14.27 14.30 95,502 -0.21(-1.45%)
Sep 07, 2017 14.45 14.52 14.36 14.51 90,470 +0.07(+0.48%)
Sep 06, 2017 14.37 14.45 14.30 14.44 65,867 +0.30(+2.12%)
Sep 05, 2017 14.16 14.27 14.14 14.14 89,413 +0.10(+0.71%)
Sep 01, 2017 14.01 14.01 13.92 14.04 65,703 -0.01(-0.07%)
Aug 31, 2017 13.66 14.07 13.66 14.05 167,203 +0.59(+4.38%)
Aug 30, 2017 13.67 13.75 13.46 13.46 79,698 -0.28(-2.04%)
Aug 29, 2017 13.71 13.75 13.61 13.74 106,653 +0.02(+0.15%)
Aug 28, 2017 13.85 13.85 13.60 13.72 123,208 -0.08(-0.58%)
Aug 25, 2017 13.84 13.90 13.73 13.80 35,920 +0.00(+0.00%)
Aug 24, 2017 13.82 13.84 13.66 13.80 47,299 -0.10(-0.70%)
Aug 23, 2017 13.71 13.90 13.71 13.90 37,051 +0.16(+1.15%)
Aug 22, 2017 13.71 13.80 13.68 13.74 43,067 +0.08(+0.59%)
Aug 21, 2017 13.80 13.83 13.58 13.66 194,264 -0.31(-2.22%)
Aug 18, 2017 13.53 13.99 13.45 13.97 186,790 +0.49(+3.64%)
Aug 17, 2017 13.27 13.52 13.27 13.48 43,899 +0.17(+1.28%)
Aug 16, 2017 13.51 13.59 13.30 13.31 80,674 -0.14(-1.04%)
Aug 15, 2017 13.28 13.48 13.26 13.45 83,345 +0.06(+0.45%)
Aug 14, 2017 13.75 13.85 13.39 13.39 147,528 -0.37(-2.69%)
Aug 11, 2017 13.64 13.78 13.59 13.76 30,301 +0.08(+0.58%)
Aug 10, 2017 14.11 14.14 13.68 13.68 271,051 -0.26(-1.87%)
Aug 09, 2017 13.86 13.95 13.78 13.94 151,283 +0.19(+1.38%)
Aug 08, 2017 13.74 13.89 13.72 13.75 116,530 -0.07(-0.51%)
Aug 07, 2017 13.70 13.86 13.60 13.82 157,624 -0.02(-0.14%)
Aug 04, 2017 13.76 13.89 13.67 13.84 70,873 +0.09(+0.65%)
Aug 03, 2017 13.95 13.98 13.72 13.75 94,553 -0.09(-0.61%)
Aug 02, 2017 13.72 13.86 13.58 13.84 138,846 +0.12(+0.84%)
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.