US Brent Oil (NY: BNO )

12.13 USD +0.20 (+1.68%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 42.41 42.87 42.28 42.32 45,532 -0.21(-0.50%)
Sep 26, 2013 42.48 42.65 42.48 42.53 13,983 +0.31(+0.74%)
Sep 25, 2013 42.78 42.83 42.22 42.22 15,669 -0.34(-0.80%)
Sep 24, 2013 42.21 42.56 42.06 42.56 19,154 +0.26(+0.61%)
Sep 23, 2013 42.36 42.40 42.19 42.30 45,918 -0.45(-1.05%)
Sep 20, 2013 42.66 42.88 42.58 42.75 11,341 +0.24(+0.56%)
Sep 19, 2013 43.03 43.05 42.47 42.51 33,324 -0.73(-1.69%)
Sep 18, 2013 42.31 43.37 42.26 43.24 43,328 +1.07(+2.54%)
Sep 17, 2013 42.55 42.59 42.11 42.17 77,566 -0.75(-1.75%)
Sep 16, 2013 43.05 43.15 42.92 42.92 39,047 -0.83(-1.89%)
Sep 13, 2013 43.42 43.75 43.31 43.75 19,419 +0.02(+0.05%)
Sep 12, 2013 43.40 43.76 43.40 43.73 25,267 +0.54(+1.25%)
Sep 11, 2013 43.24 43.33 41.43 43.19 90,512 +0.15(+0.35%)
Sep 10, 2013 42.90 43.15 42.87 43.04 65,451 -0.69(-1.58%)
Sep 09, 2013 44.27 44.44 43.68 43.73 76,202 -0.99(-2.21%)
Sep 06, 2013 44.61 44.90 44.60 44.72 99,665 +0.23(+0.52%)
Sep 05, 2013 44.49 44.50 44.20 44.49 22,184 +0.13(+0.29%)
Sep 04, 2013 44.18 44.52 44.13 44.36 30,095 -0.21(-0.47%)
Sep 03, 2013 44.19 44.68 44.14 44.57 34,278 +0.57(+1.30%)
Aug 30, 2013 44.25 44.47 43.86 44.00 47,942 -0.10(-0.23%)
Aug 29, 2013 44.82 45.05 44.00 44.10 55,476 -45.35(-50.70%)
Aug 28, 2013 89.10 89.94 88.93 89.45 155,600 +1.39(+1.58%)
Aug 27, 2013 87.45 88.18 87.21 88.06 23,004 +2.43(+2.84%)
Aug 26, 2013 85.32 85.63 85.32 85.63 5,671 +0.02(+0.03%)
Aug 23, 2013 85.11 85.73 84.93 85.61 6,413 +0.86(+1.01%)
Aug 22, 2013 84.51 84.81 84.45 84.75 4,866 +0.07(+0.08%)
Aug 21, 2013 84.71 84.83 84.49 84.68 7,161 -0.24(-0.28%)
Aug 20, 2013 83.96 85.30 83.96 84.92 13,833 +0.32(+0.38%)
Aug 19, 2013 85.41 85.53 84.50 84.60 9,450 -0.64(-0.75%)
Aug 16, 2013 84.70 85.28 84.49 85.24 5,330 +0.80(+0.95%)
Aug 15, 2013 84.57 84.71 84.10 84.44 168,261 +0.44(+0.52%)
Aug 14, 2013 83.46 84.00 83.37 84.00 6,127 +0.60(+0.72%)
Aug 13, 2013 83.36 83.81 83.36 83.40 2,000 +0.21(+0.25%)
Aug 12, 2013 82.24 83.19 82.23 83.19 9,530 +0.81(+0.98%)
Aug 09, 2013 81.43 82.51 81.43 82.38 80,549 +1.01(+1.24%)
Aug 08, 2013 81.22 81.37 80.74 81.37 72,246 -0.52(-0.64%)
Aug 07, 2013 81.95 82.30 81.80 81.89 12,805 -0.77(-0.93%)
Aug 06, 2013 82.87 82.90 82.30 82.66 27,409 -0.40(-0.48%)
Aug 05, 2013 82.54 83.27 82.49 83.06 22,300 -0.22(-0.26%)
Aug 02, 2013 83.18 83.39 83.00 83.28 6,221 -0.44(-0.53%)
Aug 01, 2013 83.24 83.72 83.24 83.72 62,045 +1.30(+1.58%)
Jul 31, 2013 80.98 82.45 80.91 82.42 92,504 +0.71(+0.87%)
Jul 30, 2013 82.03 82.03 81.54 81.71 46,900 -0.56(-0.68%)
Jul 29, 2013 82.05 82.29 81.73 82.27 9,594 +0.28(+0.34%)
Jul 26, 2013 82.01 82.04 81.65 81.99 4,263 -0.46(-0.56%)
Jul 25, 2013 81.89 82.51 81.81 82.45 6,400 +0.56(+0.68%)
Jul 24, 2013 82.20 82.39 81.36 81.89 69,853 -1.08(-1.30%)
Jul 23, 2013 82.94 83.09 82.80 82.97 15,057 +0.23(+0.28%)
Jul 22, 2013 83.01 83.01 82.36 82.74 39,145 -0.27(-0.33%)
Jul 19, 2013 83.34 83.38 82.06 83.01 8,231 -0.11(-0.13%)
Jul 18, 2013 83.17 83.23 83.06 83.12 21,043 +0.07(+0.08%)
Jul 17, 2013 82.68 83.17 82.68 83.05 9,400 +0.38(+0.46%)
Jul 16, 2013 82.81 83.02 82.55 82.67 44,102 -0.07(-0.08%)
Jul 15, 2013 82.36 82.86 82.36 82.74 58,879 +0.04(+0.05%)
Jul 12, 2013 82.30 82.77 82.20 82.70 32,405 +0.93(+1.14%)
Jul 11, 2013 82.37 82.40 81.33 81.77 83,339 -0.30(-0.37%)
Jul 10, 2013 82.48 82.71 79.88 82.07 108,336 +0.14(+0.17%)
Jul 09, 2013 81.46 81.95 81.35 81.93 9,628 +0.59(+0.72%)
Jul 08, 2013 81.39 81.83 81.23 81.35 11,283 -0.40(-0.49%)
Jul 05, 2013 80.90 81.93 80.85 81.75 8,471 +1.36(+1.69%)
Jul 03, 2013 80.24 80.55 79.98 80.39 38,739 +1.41(+1.79%)
Jul 02, 2013 78.75 79.20 78.72 78.98 61,209 +0.64(+0.82%)
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.