US Brent Oil (NY: BNO )

23.35 USD +0.18 (+0.78%)
Streaming Delayed Price Updated: 12:15 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.70 21.70 21.70 0 -0.02(-0.09%)
Aug 30, 2018 21.79 21.88 21.67 21.72 178,961 +0.02(+0.09%)
Aug 29, 2018 21.45 21.71 21.37 21.70 194,929 +0.38(+1.78%)
Aug 28, 2018 21.52 21.53 21.26 21.32 108,475 -0.09(-0.42%)
Aug 27, 2018 21.35 21.41 21.25 21.41 60,560 +0.19(+0.90%)
Aug 24, 2018 21.32 21.43 21.14 21.22 137,800 +0.22(+1.05%)
Aug 23, 2018 20.89 21.00 20.84 21.00 75,964 +0.04(+0.19%)
Aug 22, 2018 20.78 21.02 20.64 20.96 153,333 +0.61(+3.02%)
Aug 21, 2018 20.44 20.45 20.31 20.34 60,353 +0.09(+0.47%)
Aug 20, 2018 20.20 20.39 20.17 20.25 74,633 +0.14(+0.70%)
Aug 17, 2018 20.31 20.31 20.03 20.11 71,400 +0.11(+0.55%)
Aug 16, 2018 19.90 20.03 19.83 20.00 120,009 +0.17(+0.86%)
Aug 15, 2018 20.11 20.11 19.72 19.83 311,134 -0.54(-2.65%)
Aug 14, 2018 20.71 20.71 20.27 20.37 257,249 -0.04(-0.20%)
Aug 13, 2018 20.38 20.45 19.92 20.41 242,280 -0.03(-0.15%)
Aug 10, 2018 20.27 20.50 20.26 20.44 164,000 +0.26(+1.29%)
Aug 09, 2018 20.33 20.43 20.17 20.18 254,179 -0.09(-0.44%)
Aug 08, 2018 20.75 20.75 20.10 20.27 366,637 -0.61(-2.92%)
Aug 07, 2018 20.89 20.96 20.80 20.88 151,609 +0.23(+1.11%)
Aug 06, 2018 20.77 20.87 20.59 20.65 206,239 +0.09(+0.44%)
Aug 03, 2018 20.61 20.62 20.32 20.56 280,000 -0.04(-0.19%)
Aug 02, 2018 20.23 20.65 20.20 20.60 254,707 +0.27(+1.33%)
Aug 01, 2018 20.44 20.59 20.23 20.33 269,583 -0.49(-2.35%)
Jul 31, 2018 21.01 21.02 20.79 20.82 555,440 -0.31(-1.47%)
Jul 30, 2018 21.18 21.23 21.11 21.13 166,843 +0.15(+0.71%)
Jul 27, 2018 21.07 21.12 20.85 20.98 195,000 -0.08(-0.38%)
Jul 26, 2018 20.84 21.09 20.84 21.06 233,454 +0.18(+0.86%)
Jul 25, 2018 20.77 20.97 20.20 20.88 244,067 +0.24(+1.16%)
Jul 24, 2018 20.55 20.83 20.55 20.64 218,625 +0.08(+0.39%)
Jul 23, 2018 20.68 20.77 20.41 20.56 259,102 +0.11(+0.54%)
Jul 20, 2018 20.53 20.54 20.36 20.45 459,292 +0.11(+0.54%)
Jul 19, 2018 20.43 20.68 20.16 20.34 354,590 -0.10(-0.49%)
Jul 18, 2018 20.07 20.55 20.00 20.44 282,497 +0.25(+1.24%)
Jul 17, 2018 20.13 20.37 20.09 20.19 189,106 +0.03(+0.15%)
Jul 16, 2018 20.57 20.60 20.07 20.16 594,635 -0.86(-4.09%)
Jul 13, 2018 20.88 21.29 20.86 21.02 315,602 +0.15(+0.72%)
Jul 12, 2018 20.70 20.90 20.39 20.87 706,033 +0.12(+0.58%)
Jul 11, 2018 21.63 21.82 20.49 20.75 1,328,092 -1.37(-6.19%)
Jul 10, 2018 22.24 22.29 22.00 22.12 525,002 +0.19(+0.87%)
Jul 09, 2018 21.80 21.95 21.71 21.93 233,617 +0.31(+1.43%)
Jul 06, 2018 21.51 21.67 21.48 21.62 242,458 -0.16(-0.73%)
Jul 05, 2018 21.90 22.01 21.68 21.78 271,757 +0.14(+0.65%)
Jul 03, 2018 21.64 21.64 21.64 0 -0.02(-0.09%)
Jul 02, 2018 22.01 22.02 21.66 21.66 329,104 -0.52(-2.34%)
Jun 29, 2018 21.99 22.29 21.98 22.18 726,355 +0.47(+2.16%)
Jun 28, 2018 21.75 21.91 21.64 21.71 246,941 +0.09(+0.42%)
Jun 27, 2018 21.57 21.86 21.57 21.62 506,873 +0.25(+1.17%)
Jun 26, 2018 21.02 21.41 20.74 21.37 398,167 +0.47(+2.25%)
Jun 25, 2018 20.75 20.96 20.64 20.90 137,942 -0.26(-1.23%)
Jun 22, 2018 20.98 21.16 20.73 21.16 279,920 +0.76(+3.73%)
Jun 21, 2018 20.41 20.66 20.38 20.40 194,827 -0.32(-1.54%)
Jun 20, 2018 21.04 21.09 20.68 20.72 198,763 -0.21(-1.00%)
Jun 19, 2018 20.88 21.02 20.75 20.93 169,670 -0.04(-0.19%)
Jun 18, 2018 20.73 21.03 20.69 20.97 181,532 +0.54(+2.64%)
Jun 15, 2018 21.16 20.39 20.43 303,946 -0.73(-3.45%)
Jun 14, 2018 21.39 21.39 21.12 21.16 186,752 -0.20(-0.94%)
Jun 13, 2018 21.09 21.42 21.08 21.36 247,516 +0.24(+1.14%)
Jun 12, 2018 21.21 21.37 21.09 21.12 220,433 -0.16(-0.75%)
Jun 11, 2018 21.13 21.41 21.10 21.28 184,267 -0.01(-0.05%)
Jun 08, 2018 21.41 21.46 21.23 21.29 265,272 -0.23(-1.07%)
Jun 07, 2018 21.21 21.55 21.19 21.52 204,550 +0.38(+1.80%)
Jun 06, 2018 21.14 20.77 21.14 321,708 +0.27(+1.29%)
Jun 05, 2018 20.65 21.00 20.59 20.87 243,775 -0.12(-0.57%)
Jun 04, 2018 21.27 21.29 20.96 20.99 299,791 -0.34(-1.59%)
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.