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 28, 2012 81.27 81.33 80.63 81.01 45,646 -0.11(-0.14%)
Sep 27, 2012 80.80 81.25 80.48 81.12 60,220 +1.82(+2.30%)
Sep 26, 2012 79.11 79.32 78.44 79.30 52,323 -0.23(-0.29%)
Sep 25, 2012 79.95 80.41 79.36 79.53 60,605 +0.25(+0.32%)
Sep 24, 2012 79.42 79.59 78.59 79.28 39,278 -1.30(-1.61%)
Sep 21, 2012 80.17 80.65 80.00 80.58 22,653 +0.76(+0.95%)
Sep 20, 2012 78.51 79.83 78.44 79.82 71,000 +1.81(+2.32%)
Sep 19, 2012 79.63 79.66 77.64 78.01 165,699 -2.93(-3.62%)
Sep 18, 2012 82.19 82.26 80.68 80.94 86,369 -0.90(-1.10%)
Sep 17, 2012 84.00 84.25 80.77 81.84 193,394 -2.57(-3.04%)
Sep 14, 2012 84.74 85.00 84.14 84.41 79,163 +0.77(+0.92%)
Sep 13, 2012 84.20 84.20 83.22 83.64 41,894 +0.47(+0.57%)
Sep 12, 2012 83.21 83.50 82.95 83.17 33,733 +0.31(+0.37%)
Sep 11, 2012 82.60 82.86 82.50 82.86 10,150 +0.32(+0.39%)
Sep 10, 2012 82.25 82.70 82.12 82.54 27,615 +0.16(+0.19%)
Sep 07, 2012 81.68 82.40 81.02 82.38 24,096 +1.18(+1.45%)
Sep 06, 2012 81.96 82.68 81.20 81.20 21,451 -0.33(-0.40%)
Sep 05, 2012 82.01 82.02 81.28 81.53 22,055 -0.64(-0.78%)
Sep 04, 2012 83.28 83.28 82.12 82.17 10,956 -0.37(-0.45%)
Aug 31, 2012 81.93 82.69 81.42 82.54 12,573 +1.32(+1.63%)
Aug 30, 2012 81.36 81.46 80.85 81.22 24,263 +0.11(+0.14%)
Aug 29, 2012 81.14 81.14 80.67 81.11 26,254 +0.26(+0.32%)
Aug 27, 2012 81.04 81.22 80.35 80.85 57,274 -0.70(-0.86%)
Aug 24, 2012 82.46 82.95 81.41 81.55 37,356 -1.05(-1.27%)
Aug 23, 2012 83.50 83.66 82.41 82.60 24,035 -0.21(-0.25%)
Aug 22, 2012 82.07 82.92 82.07 82.81 65,730 +0.38(+0.46%)
Aug 21, 2012 82.92 83.15 82.41 82.43 36,412 +0.61(+0.75%)
Aug 20, 2012 82.24 82.24 81.35 81.82 40,592 -0.14(-0.17%)
Aug 17, 2012 82.22 82.34 81.40 81.96 33,086 -0.45(-0.55%)
Aug 16, 2012 82.41 82.95 81.88 82.41 58,230 +0.01(+0.01%)
Aug 15, 2012 80.88 82.64 80.82 82.40 58,329 +1.56(+1.93%)
Aug 14, 2012 80.78 80.84 80.34 80.84 26,184 +0.43(+0.53%)
Aug 13, 2012 81.04 81.25 80.13 80.41 45,538 +0.05(+0.06%)
Aug 10, 2012 79.62 80.36 79.39 80.36 25,627 -0.20(-0.25%)
Aug 09, 2012 79.81 80.61 79.81 80.56 20,223 +1.09(+1.37%)
Aug 08, 2012 79.78 80.28 79.28 79.47 49,470 +0.08(+0.10%)
Aug 07, 2012 78.56 79.87 78.52 79.39 36,074 +1.44(+1.85%)
Aug 06, 2012 76.96 78.00 76.85 77.95 40,799 +0.62(+0.80%)
Aug 03, 2012 76.55 77.57 76.55 77.33 69,324 +2.05(+2.72%)
Aug 02, 2012 74.71 75.74 74.67 75.28 59,988 +0.29(+0.39%)
Aug 01, 2012 75.15 75.87 74.83 74.99 57,272 +0.96(+1.30%)
Jul 31, 2012 75.26 75.26 74.00 74.03 48,538 -1.23(-1.63%)
Jul 30, 2012 75.49 75.60 75.26 75.26 10,400 -0.34(-0.45%)
Jul 27, 2012 75.25 75.71 75.08 75.60 38,542 +0.68(+0.91%)
Jul 26, 2012 75.09 75.23 74.54 74.92 23,769 +0.77(+1.04%)
Jul 25, 2012 73.55 74.29 72.68 74.15 43,665 +0.41(+0.56%)
Jul 24, 2012 73.81 73.81 73.33 73.74 9,343 +0.15(+0.20%)
Jul 23, 2012 73.23 74.30 72.93 73.59 55,501 -2.14(-2.83%)
Jul 20, 2012 75.59 76.00 75.33 75.73 97,719 -0.84(-1.10%)
Jul 19, 2012 75.93 76.86 75.85 76.57 64,138 +1.73(+2.31%)
Jul 18, 2012 74.18 74.86 74.18 74.84 24,564 +1.15(+1.56%)
Jul 17, 2012 74.23 74.26 73.10 73.69 58,363 +0.18(+0.24%)
Jul 16, 2012 72.82 73.56 72.42 73.51 52,393 +1.22(+1.69%)
Jul 13, 2012 71.51 72.70 71.50 72.29 74,522 +1.17(+1.65%)
Jul 12, 2012 70.20 71.47 69.85 71.12 71,189 -0.12(-0.17%)
Jul 11, 2012 70.08 71.25 69.97 71.24 28,260 +1.87(+2.70%)
Jul 10, 2012 70.36 70.36 69.23 69.37 18,642 -1.21(-1.71%)
Jul 09, 2012 69.70 71.35 69.66 70.58 41,871 +1.23(+1.77%)
Jul 06, 2012 69.88 70.02 69.29 69.35 23,524 -1.81(-2.54%)
Jul 05, 2012 71.44 71.85 70.93 71.16 50,404 -0.32(-0.45%)
Jul 03, 2012 71.42 71.98 71.00 71.48 89,602 +2.49(+3.61%)
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.