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 (%)
Jun 28, 2013 78.53 78.55 77.67 77.67 6,451 +0.30(+0.38%)
Jun 26, 2013 77.33 77.38 76.39 77.37 32,375 +0.33(+0.43%)
Jun 25, 2013 77.41 77.41 76.97 77.04 17,055 +0.13(+0.17%)
Jun 24, 2013 76.23 77.05 76.20 76.91 24,412 +0.16(+0.21%)
Jun 21, 2013 77.47 77.49 76.20 76.75 31,809 -0.93(-1.20%)
Jun 20, 2013 78.74 78.79 77.60 77.68 35,061 -2.88(-3.57%)
Jun 19, 2013 80.94 81.10 80.41 80.56 10,241 -0.17(-0.21%)
Jun 18, 2013 80.75 80.79 80.27 80.73 15,087 +0.35(+0.44%)
Jun 17, 2013 80.82 80.97 80.19 80.38 40,526 -0.20(-0.25%)
Jun 14, 2013 80.85 81.20 80.46 80.58 39,062 +0.70(+0.88%)
Jun 13, 2013 79.02 80.00 79.02 79.88 14,240 +1.03(+1.31%)
Jun 12, 2013 79.09 79.26 78.77 78.85 3,813 +0.44(+0.56%)
Jun 11, 2013 77.81 78.42 77.73 78.41 4,600 -0.56(-0.71%)
Jun 10, 2013 79.38 79.38 78.97 78.97 4,630 -0.59(-0.74%)
Jun 07, 2013 78.23 79.66 78.13 79.56 17,854 +0.94(+1.20%)
Jun 06, 2013 78.32 78.86 78.32 78.62 20,913 +0.50(+0.64%)
Jun 05, 2013 78.64 78.99 77.77 78.12 12,766 -0.39(-0.50%)
Jun 04, 2013 77.39 78.53 77.09 78.51 37,500 +0.98(+1.26%)
Jun 03, 2013 77.00 77.87 77.00 77.53 29,074 +1.43(+1.88%)
May 31, 2013 76.96 77.12 76.10 76.10 111,246 -1.39(-1.79%)
May 30, 2013 77.24 78.00 77.01 77.49 36,940 -0.43(-0.55%)
May 29, 2013 79.17 79.17 77.83 77.92 32,571 -1.37(-1.73%)
May 28, 2013 79.47 79.52 79.29 79.29 2,455 +1.27(+1.63%)
May 24, 2013 77.35 78.03 77.30 78.02 2,588 +0.03(+0.04%)
May 23, 2013 76.88 77.99 76.60 77.99 25,448 +0.16(+0.21%)
May 22, 2013 78.25 78.76 77.75 77.83 35,656 -1.09(-1.38%)
May 21, 2013 79.41 79.42 78.73 78.92 23,686 -0.67(-0.84%)
May 20, 2013 79.26 80.02 79.26 79.59 21,618 +0.42(+0.53%)
May 17, 2013 79.60 79.60 79.01 79.17 21,300 +0.19(+0.24%)
May 16, 2013 78.39 79.24 78.39 78.98 10,708 +0.23(+0.29%)
May 15, 2013 77.22 78.75 76.75 78.75 22,468 +0.81(+1.04%)
May 13, 2013 78.03 78.57 77.71 77.94 17,870 -0.75(-0.95%)
May 10, 2013 77.70 78.83 77.13 78.69 23,750 -0.17(-0.22%)
May 09, 2013 78.81 79.15 78.58 78.86 11,932 -0.10(-0.13%)
May 08, 2013 78.95 79.34 78.61 78.96 32,477 +0.03(+0.04%)
May 07, 2013 80.02 80.15 78.91 78.93 95,989 -0.85(-1.07%)
May 06, 2013 78.87 79.94 78.80 79.78 28,220 +1.06(+1.35%)
May 03, 2013 78.77 79.22 77.86 78.72 39,428 +0.86(+1.10%)
May 02, 2013 76.12 77.90 76.12 77.86 37,626 +2.27(+3.00%)
May 01, 2013 75.58 75.89 74.96 75.59 46,142 -1.43(-1.86%)
Apr 30, 2013 78.32 78.42 76.90 77.02 23,912 -1.57(-2.00%)
Apr 29, 2013 78.15 78.65 78.15 78.59 10,824 +0.56(+0.72%)
Apr 26, 2013 78.06 78.23 78.03 78.03 8,839 -0.05(-0.06%)
Apr 25, 2013 77.19 78.34 77.12 78.08 23,609 +0.93(+1.21%)
Apr 24, 2013 76.30 77.25 76.26 77.15 33,962 +1.12(+1.47%)
Apr 23, 2013 75.38 76.20 75.01 76.03 47,809 -0.15(-0.20%)
Apr 22, 2013 75.91 76.20 75.16 76.18 24,187 +0.88(+1.17%)
Apr 19, 2013 75.38 75.70 75.21 75.30 6,789 -0.32(-0.43%)
Apr 18, 2013 74.50 75.63 74.11 75.62 28,979 +1.61(+2.18%)
Apr 17, 2013 74.98 75.00 73.76 74.01 47,462 -1.79(-2.36%)
Apr 16, 2013 75.62 75.84 74.91 75.80 35,902 +0.07(+0.09%)
Apr 15, 2013 76.62 76.75 75.57 75.73 93,085 -2.23(-2.86%)
Apr 12, 2013 77.54 78.07 76.71 77.96 44,602 -1.14(-1.44%)
Apr 11, 2013 79.81 79.87 78.87 79.10 32,786 -1.03(-1.29%)
Apr 10, 2013 80.33 80.35 79.78 80.13 24,827 -0.32(-0.40%)
Apr 09, 2013 79.40 80.57 79.19 80.45 30,127 +0.85(+1.07%)
Apr 08, 2013 78.70 79.62 78.58 79.60 37,224 +0.43(+0.54%)
Apr 05, 2013 79.68 79.68 78.60 79.17 48,679 -1.41(-1.75%)
Apr 04, 2013 80.68 81.01 79.77 80.58 58,822 -0.47(-0.58%)
Apr 03, 2013 83.17 83.23 80.88 81.05 51,793 -2.46(-2.95%)
Apr 02, 2013 83.66 83.99 83.49 83.51 96,934 -0.40(-0.48%)
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.