US Brent Oil (NY: BNO )

13.68 USD -0.35 (-2.49%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.76 18.92 18.71 18.79 303,161 -0.04(-0.21%)
Feb 27, 2019 18.72 18.94 18.64 18.83 339,514 +0.25(+1.35%)
Feb 26, 2019 18.43 18.62 18.43 18.58 453,209 +0.23(+1.25%)
Feb 25, 2019 18.68 18.73 18.33 18.35 214,614 -0.65(-3.42%)
Feb 22, 2019 19.12 19.17 18.99 19.00 114,200 +0.00(+0.00%)
Feb 21, 2019 18.97 19.07 18.93 19.00 111,079 +0.02(+0.11%)
Feb 20, 2019 18.70 19.10 18.69 18.98 128,326 +0.15(+0.80%)
Feb 19, 2019 18.61 18.84 18.59 18.83 834,497 +0.06(+0.32%)
Feb 15, 2019 18.55 18.79 18.50 18.77 295,500 +0.47(+2.57%)
Feb 14, 2019 18.06 18.32 17.92 18.30 324,588 +0.29(+1.61%)
Feb 13, 2019 17.91 18.10 17.91 18.01 355,461 +0.34(+1.92%)
Feb 12, 2019 17.87 17.91 17.62 17.67 214,979 +0.19(+1.09%)
Feb 11, 2019 17.36 17.51 17.24 17.48 194,141 -0.09(-0.51%)
Feb 08, 2019 17.61 17.64 17.35 17.57 213,300 +0.12(+0.69%)
Feb 07, 2019 17.70 17.74 17.16 17.45 249,293 -0.27(-1.52%)
Feb 06, 2019 17.47 17.76 17.42 17.72 215,637 +0.18(+1.03%)
Feb 05, 2019 17.47 17.76 17.47 17.54 182,615 -0.20(-1.13%)
Feb 04, 2019 17.54 17.75 17.34 17.74 181,798 -0.04(-0.22%)
Feb 01, 2019 17.40 17.81 17.40 17.78 225,200 +0.49(+2.83%)
Jan 31, 2019 17.54 17.66 17.16 17.29 331,111 -0.14(-0.80%)
Jan 30, 2019 17.50 17.67 17.38 17.43 332,585 +0.16(+0.93%)
Jan 29, 2019 17.20 17.44 17.20 17.27 399,544 +0.34(+2.01%)
Jan 28, 2019 17.00 17.03 16.81 16.93 279,413 -0.45(-2.59%)
Jan 25, 2019 17.31 17.48 17.26 17.38 172,600 +0.10(+0.58%)
Jan 24, 2019 17.20 17.38 17.14 17.28 185,662 +0.04(+0.23%)
Jan 23, 2019 17.46 17.46 17.02 17.24 330,911 -0.12(-0.69%)
Jan 22, 2019 17.38 17.39 17.12 17.36 374,252 -0.31(-1.75%)
Jan 18, 2019 17.48 17.78 17.40 17.67 300,100 +0.40(+2.32%)
Jan 17, 2019 17.13 17.37 17.01 17.27 351,161 -0.07(-0.40%)
Jan 16, 2019 17.12 17.34 16.96 17.34 333,902 +0.22(+1.29%)
Jan 15, 2019 16.91 17.18 16.90 17.12 354,926 +0.44(+2.64%)
Jan 14, 2019 16.99 17.08 16.64 16.68 356,152 -0.39(-2.28%)
Jan 11, 2019 17.17 17.32 16.97 17.07 354,600 -0.32(-1.84%)
Jan 10, 2019 17.17 17.48 17.13 17.39 399,726 +0.06(+0.35%)
Jan 09, 2019 17.00 17.41 16.83 17.33 485,762 +0.77(+4.65%)
Jan 08, 2019 16.44 16.62 16.32 16.56 353,270 +0.30(+1.85%)
Jan 07, 2019 16.38 16.62 16.18 16.26 281,293 +0.08(+0.49%)
Jan 04, 2019 16.18 16.45 15.99 16.18 187,300 +0.40(+2.53%)
Jan 03, 2019 15.81 15.85 15.37 15.78 251,740 +0.22(+1.41%)
Jan 02, 2019 14.99 15.96 14.93 15.56 494,792 +0.23(+1.50%)
Dec 31, 2018 15.17 15.37 14.87 15.33 260,200 +0.34(+2.27%)
Dec 28, 2018 14.98 15.10 14.71 14.99 305,600 -0.18(-1.19%)
Dec 27, 2018 15.15 15.26 14.82 15.17 322,587 -0.50(-3.19%)
Dec 26, 2018 14.59 15.68 14.58 15.67 591,723 +0.97(+6.60%)
Dec 24, 2018 15.19 15.21 14.68 14.70 153,100 -0.47(-3.10%)
Dec 21, 2018 15.15 15.40 15.07 15.17 331,900 -0.05(-0.33%)
Dec 20, 2018 15.77 15.96 15.22 15.22 434,488 -0.80(-4.99%)
Dec 19, 2018 16.05 16.40 15.92 16.02 405,227 +0.16(+1.01%)
Dec 18, 2018 16.59 16.60 15.78 15.86 409,042 -0.75(-4.52%)
Dec 17, 2018 17.10 17.14 16.57 16.61 314,330 -0.39(-2.29%)
Dec 14, 2018 17.27 17.28 16.94 17.00 333,100 -0.44(-2.52%)
Dec 13, 2018 16.90 17.51 16.86 17.44 325,475 +0.46(+2.71%)
Dec 12, 2018 17.18 17.33 16.95 16.98 180,629 -0.08(-0.47%)
Dec 11, 2018 17.20 17.27 16.91 17.06 308,578 +0.15(+0.89%)
Dec 10, 2018 17.12 17.34 16.84 16.91 211,185 -0.47(-2.70%)
Dec 07, 2018 17.74 17.98 17.33 17.38 377,400 +0.37(+2.18%)
Dec 06, 2018 16.94 17.13 16.55 17.01 740,636 -0.39(-2.24%)
Dec 04, 2018 17.58 17.72 17.39 17.40 634,900 -0.09(-0.51%)
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.