Skip to main content

US Brent Oil (NY: BNO )

31.65 +0.62 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.75 25.84 25.10 25.10 70,468 -0.77(-2.98%)
Aug 30, 2010 25.73 25.87 25.67 25.87 55,968 +0.09(+0.33%)
Aug 27, 2010 25.79 25.79 25.28 25.79 181,714 +0.43(+1.72%)
Aug 26, 2010 25.35 25.35 25.35 25.35 3,000 +0.59(+2.36%)
Aug 25, 2010 24.36 24.77 24.34 24.77 43,978 +0.43(+1.75%)
Aug 24, 2010 24.46 24.46 24.34 24.34 22,800 -0.45(-1.82%)
Aug 23, 2010 24.89 24.89 24.79 24.79 31,200 -0.27(-1.08%)
Aug 20, 2010 25.20 25.20 25.03 25.06 14,490 -0.35(-1.36%)
Aug 19, 2010 25.59 25.59 25.34 25.41 67,286 -0.43(-1.68%)
Aug 18, 2010 25.56 25.86 25.43 25.84 128,814 -0.11(-0.40%)
Aug 17, 2010 26.05 26.14 25.95 25.95 21,650 +0.55(+2.15%)
Aug 16, 2010 25.39 25.40 25.36 25.40 12,400 -0.15(-0.59%)
Aug 13, 2010 25.55 25.55 25.36 25.55 34,542 -0.03(-0.12%)
Aug 12, 2010 25.83 25.91 25.58 25.58 31,826 -0.69(-2.63%)
Aug 11, 2010 26.55 26.57 26.25 26.27 27,214 -0.71(-2.61%)
Aug 10, 2010 26.79 26.98 26.75 26.98 42,088 -0.41(-1.50%)
Aug 09, 2010 27.34 27.43 27.34 27.39 9,258 +0.12(+0.46%)
Aug 06, 2010 27.26 27.64 27.05 27.26 108,540 -0.40(-1.45%)
Aug 05, 2010 27.66 27.66 27.66 27.66 2,800 -0.14(-0.49%)
Aug 04, 2010 27.84 27.84 27.68 27.80 6,000 +0.47(+1.70%)
Aug 02, 2010 27.14 27.33 27.33 27.33 23,200 +0.87(+3.29%)
Jul 30, 2010 26.46 26.46 25.93 26.46 5,200 +0.21(+0.82%)
Jul 29, 2010 25.95 26.42 25.95 26.25 155,384 +0.60(+2.32%)
Jul 28, 2010 25.73 25.73 25.65 25.65 6,000 -0.12(-0.48%)
Jul 27, 2010 25.93 25.93 25.54 25.77 105,580 -0.44(-1.66%)
Jul 26, 2010 26.09 26.25 26.09 26.21 42,870 -0.07(-0.27%)
Jul 23, 2010 26.05 26.29 26.05 26.28 25,458 -0.02(-0.10%)
Jul 22, 2010 25.98 26.33 25.96 26.30 141,954 +0.73(+2.85%)
Jul 21, 2010 25.71 25.71 25.44 25.57 32,860 -0.20(-0.76%)
Jul 20, 2010 25.43 25.88 25.38 25.77 48,580 +0.16(+0.61%)
Jul 19, 2010 25.98 25.98 25.61 25.61 5,600 +0.30(+1.21%)
Jul 16, 2010 25.31 25.54 25.31 25.31 40,972 -0.34(-1.33%)
Jul 15, 2010 25.96 25.96 25.43 25.65 15,916 -0.26(-1.00%)
Jul 14, 2010 25.93 26.14 25.88 25.91 24,106 -0.04(-0.13%)
Jul 13, 2010 25.83 25.98 25.83 25.95 6,872 +0.63(+2.49%)
Jul 12, 2010 25.41 25.41 25.12 25.32 95,696 -0.11(-0.45%)
Jul 09, 2010 25.43 25.71 25.30 25.43 98,176 -0.01(-0.04%)
Jul 08, 2010 25.54 25.54 25.20 25.44 76,914 +0.46(+1.86%)
Jul 07, 2010 24.71 24.98 24.71 24.98 7,600 +0.65(+2.65%)
Jul 06, 2010 24.33 24.33 24.33 24.33 7,800 -0.05(-0.21%)
Jul 02, 2010 24.38 24.38 24.38 24.38 600 -0.16(-0.65%)
Jul 01, 2010 24.97 24.97 24.31 24.54 6,600 -0.95(-3.73%)
Jun 30, 2010 25.60 25.77 25.18 25.49 26,282 +0.06(+0.26%)
Jun 29, 2010 25.61 25.61 25.43 25.43 12,400 -1.15(-4.33%)
Jun 25, 2010 26.57 26.64 26.05 26.57 92,092 +0.68(+2.63%)
Jun 24, 2010 25.79 25.97 25.79 25.89 59,742 +0.07(+0.29%)
Jun 23, 2010 26.19 26.19 25.75 25.82 119,610 -0.63(-2.38%)
Jun 22, 2010 26.70 26.86 26.45 26.45 33,140 -0.19(-0.71%)
Jun 21, 2010 26.98 26.98 26.48 26.64 38,400 -0.01(-0.04%)
Jun 18, 2010 26.65 26.65 26.65 26.65 4,000 -0.07(-0.24%)
Jun 17, 2010 26.75 26.84 26.70 26.71 39,282 +0.07(+0.28%)
Jun 16, 2010 26.27 26.68 26.27 26.64 5,400 +0.48(+1.83%)
Jun 15, 2010 26.12 26.18 26.12 26.16 8,000 +0.52(+2.03%)
Jun 14, 2010 25.98 25.99 25.64 25.64 21,200 +0.08(+0.31%)
Jun 11, 2010 25.54 25.57 25.31 25.56 54,496 -0.31(-1.21%)
Jun 10, 2010 25.70 25.87 25.62 25.87 21,600 +0.54(+2.15%)
Jun 09, 2010 25.38 25.52 25.29 25.33 17,284 +0.64(+2.59%)
Jun 08, 2010 24.70 24.85 24.59 24.69 65,400 -0.11(-0.42%)
Jun 07, 2010 24.80 24.98 24.57 24.80 29,000 +0.10(+0.38%)
Jun 04, 2010 24.70 25.25 24.67 24.70 12,200 -1.13(-4.37%)
Jun 03, 2010 25.71 25.91 25.42 25.83 66,700 +0.24(+0.94%)
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.