Skip to main content

US Brent Oil (NY: BNO )

31.94 +0.47 (+1.49%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 38.61 38.73 38.20 38.23 164,410 -0.15(-0.39%)
Nov 29, 2011 38.21 38.45 38.12 38.38 81,004 +0.72(+1.90%)
Nov 28, 2011 37.73 37.85 37.34 37.66 74,984 +0.97(+2.64%)
Nov 25, 2011 36.98 37.28 36.69 36.69 78,000 -0.50(-1.33%)
Nov 23, 2011 37.24 37.28 37.05 37.19 70,956 -0.66(-1.76%)
Nov 22, 2011 37.34 37.92 37.33 37.85 262,680 +0.71(+1.91%)
Nov 21, 2011 37.11 37.19 36.66 37.14 70,048 -0.16(-0.43%)
Nov 18, 2011 37.75 37.88 37.12 37.30 171,366 -0.15(-0.39%)
Nov 17, 2011 37.87 38.04 37.36 37.45 272,116 -0.97(-2.53%)
Nov 16, 2011 38.26 38.95 38.22 38.42 629,870 -0.57(-1.46%)
Nov 15, 2011 38.69 39.01 38.49 38.98 107,894 +0.51(+1.33%)
Nov 14, 2011 38.89 38.91 38.30 38.48 201,822 -0.67(-1.71%)
Nov 11, 2011 39.09 39.34 39.05 39.15 29,952 +0.31(+0.80%)
Nov 10, 2011 38.85 39.15 38.43 38.84 321,642 +0.34(+0.88%)
Nov 09, 2011 38.85 39.48 38.44 38.49 130,504 -1.05(-2.67%)
Nov 08, 2011 39.75 39.76 39.23 39.55 118,150 +0.15(+0.39%)
Nov 07, 2011 39.16 39.41 38.77 39.40 99,018 +0.92(+2.38%)
Nov 04, 2011 38.23 38.49 37.88 38.48 43,502 +0.53(+1.41%)
Nov 03, 2011 37.87 38.09 37.38 37.95 590,254 +0.46(+1.23%)
Nov 02, 2011 38.01 38.16 37.24 37.48 76,464 +0.27(+0.74%)
Nov 01, 2011 36.45 37.57 36.45 37.21 141,154 -0.29(-0.77%)
Oct 31, 2011 37.31 37.70 37.17 37.50 156,312 -0.27(-0.70%)
Oct 28, 2011 37.70 38.06 37.63 37.77 79,622 -0.63(-1.65%)
Oct 27, 2011 38.48 38.65 38.23 38.40 380,424 +0.94(+2.51%)
Oct 26, 2011 37.76 37.77 37.33 37.46 138,956 -0.58(-1.52%)
Oct 25, 2011 37.97 38.15 37.59 38.04 124,772 -0.12(-0.30%)
Oct 24, 2011 37.77 38.27 37.77 38.16 141,290 +0.43(+1.14%)
Oct 21, 2011 38.25 38.33 37.54 37.72 298,802 +0.07(+0.19%)
Oct 20, 2011 37.45 37.73 36.83 37.66 208,246 +0.40(+1.06%)
Oct 19, 2011 37.88 38.33 37.12 37.26 231,560 -0.90(-2.35%)
Oct 18, 2011 37.59 38.27 37.19 38.16 263,530 +0.45(+1.18%)
Oct 17, 2011 38.27 38.27 37.66 37.71 164,790 -0.95(-2.46%)
Oct 14, 2011 38.42 38.68 38.26 38.66 222,720 +1.23(+3.30%)
Oct 13, 2011 37.01 37.51 36.76 37.42 220,748 +0.22(+0.60%)
Oct 12, 2011 37.45 37.71 37.20 37.20 57,496 +0.30(+0.81%)
Oct 11, 2011 36.45 37.18 36.31 36.90 96,600 +0.18(+0.48%)
Oct 10, 2011 36.06 36.72 36.06 36.72 105,842 +1.05(+2.94%)
Oct 07, 2011 35.66 35.85 35.25 35.67 80,472 -0.05(-0.15%)
Oct 06, 2011 34.95 35.74 34.86 35.73 145,588 +1.06(+3.07%)
Oct 05, 2011 34.23 34.70 34.00 34.66 212,100 +0.63(+1.87%)
Oct 04, 2011 33.60 34.23 33.40 34.03 145,000 +0.33(+0.98%)
Oct 03, 2011 34.12 34.52 33.70 33.70 441,382 -0.12(-0.35%)
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%)
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.