US Brent Oil (NY: BNO )

13.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 74.74 74.95 73.81 74.79 35,287 +1.39(+1.90%)
May 23, 2011 72.69 73.40 72.52 73.40 12,898 -1.61(-2.15%)
May 20, 2011 73.84 75.02 72.34 75.01 65,295 +0.78(+1.05%)
May 19, 2011 74.87 75.16 74.08 74.23 32,579 -0.40(-0.54%)
May 18, 2011 74.08 75.28 73.88 74.63 35,218 +1.21(+1.65%)
May 17, 2011 73.21 73.46 71.99 73.42 69,852 -0.06(-0.08%)
May 16, 2011 75.21 75.50 73.48 73.48 138,245 -2.08(-2.76%)
May 13, 2011 75.17 75.66 74.05 75.56 105,530 +0.66(+0.89%)
May 12, 2011 74.36 75.66 73.38 74.90 62,703 -0.24(-0.32%)
May 11, 2011 77.25 77.28 74.18 75.14 108,031 -2.80(-3.59%)
May 10, 2011 76.46 78.11 76.03 77.93 59,602 +0.83(+1.08%)
May 09, 2011 74.11 77.19 74.05 77.10 105,438 +4.20(+5.76%)
May 06, 2011 73.16 75.80 72.39 72.90 65,370 +0.24(+0.33%)
May 05, 2011 77.98 78.04 72.28 72.66 231,957 -7.61(-9.48%)
May 04, 2011 81.15 81.26 80.25 80.27 36,130 -1.03(-1.27%)
May 03, 2011 82.19 82.45 81.00 81.30 37,579 -1.66(-2.00%)
May 02, 2011 83.09 83.09 82.96 82.96 19,109 -0.75(-0.89%)
Apr 29, 2011 83.37 83.78 83.29 83.71 13,828 +0.64(+0.77%)
Apr 28, 2011 83.38 84.19 82.50 83.07 152,879 -0.46(-0.55%)
Apr 27, 2011 82.89 83.62 82.08 83.53 28,935 +1.15(+1.40%)
Apr 26, 2011 82.38 82.52 82.05 82.38 23,208 +0.15(+0.18%)
Apr 25, 2011 82.14 82.24 81.67 82.23 21,473 -0.20(-0.24%)
Apr 21, 2011 82.14 82.57 81.92 82.43 74,713 +0.07(+0.08%)
Apr 20, 2011 81.38 82.58 81.20 82.36 70,911 +1.81(+2.25%)
Apr 19, 2011 79.74 81.23 79.57 80.55 43,788 -0.43(-0.53%)
Apr 18, 2011 81.13 81.35 80.48 80.98 72,214 -1.10(-1.34%)
Apr 15, 2011 81.39 82.41 81.21 82.08 59,038 +0.77(+0.95%)
Apr 14, 2011 80.90 81.53 80.83 81.31 31,897 -0.04(-0.05%)
Apr 13, 2011 80.97 81.60 80.07 81.35 41,762 +1.31(+1.64%)
Apr 12, 2011 81.56 81.63 79.49 80.04 200,997 -1.82(-2.22%)
Apr 11, 2011 83.45 83.70 81.81 81.86 92,117 -2.25(-2.67%)
Apr 08, 2011 82.53 84.11 82.20 84.11 58,593 +2.85(+3.51%)
Apr 07, 2011 80.73 81.37 80.55 81.26 22,348 +0.32(+0.39%)
Apr 06, 2011 81.56 81.80 80.60 80.94 41,610 +0.19(+0.23%)
Apr 05, 2011 80.66 81.49 80.55 80.75 210,681 +0.54(+0.68%)
Apr 04, 2011 79.34 80.44 79.32 80.21 88,982 +1.35(+1.71%)
Apr 01, 2011 77.92 78.97 77.54 78.86 223,239 +1.04(+1.34%)
Mar 31, 2011 77.67 77.94 77.48 77.82 47,331 +1.43(+1.87%)
Mar 30, 2011 76.51 76.68 76.10 76.39 12,727 -0.09(-0.11%)
Mar 29, 2011 75.97 76.75 75.91 76.48 42,558 +0.39(+0.51%)
Mar 28, 2011 76.17 76.95 76.09 76.09 31,288 -0.85(-1.10%)
Mar 25, 2011 76.73 77.02 76.62 76.94 19,439 +0.14(+0.18%)
Mar 24, 2011 76.29 76.93 76.14 76.80 160,345 +0.23(+0.31%)
Mar 23, 2011 76.72 77.20 76.50 76.57 206,939 -0.42(-0.55%)
Mar 22, 2011 76.18 77.02 75.79 76.99 33,846 +0.81(+1.06%)
Mar 21, 2011 76.67 76.71 76.18 76.18 42,758 +0.28(+0.37%)
Mar 18, 2011 75.58 76.31 75.15 75.90 258,340 -0.45(-0.59%)
Mar 17, 2011 75.14 76.57 75.04 76.35 180,766 +2.64(+3.58%)
Mar 16, 2011 73.22 74.31 73.09 73.71 106,693 +1.33(+1.84%)
Mar 15, 2011 73.33 75.47 72.09 72.38 113,656 -3.09(-4.09%)
Mar 14, 2011 75.51 75.77 74.91 75.47 64,140 +0.24(+0.32%)
Mar 11, 2011 75.22 76.03 75.11 75.23 77,611 -1.11(-1.45%)
Mar 10, 2011 76.27 77.25 75.39 76.34 89,727 -0.62(-0.81%)
Mar 09, 2011 76.37 77.13 76.20 76.96 114,594 +1.95(+2.60%)
Mar 08, 2011 75.60 75.61 74.70 75.01 107,835 -1.15(-1.51%)
Mar 07, 2011 78.00 78.00 76.16 76.16 116,017 -0.90(-1.17%)
Mar 04, 2011 76.87 77.38 76.73 77.06 62,566 +0.73(+0.96%)
Mar 03, 2011 76.15 76.48 75.50 76.33 141,882 -1.03(-1.34%)
Mar 02, 2011 76.97 78.18 76.45 77.36 103,315 +0.12(+0.16%)
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.