Skip to main content

US Brent Oil (NY: BNO )

32.65 +0.89 (+2.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.34 15.44 15.17 15.24 109,616 +0.08(+0.53%)
Jan 30, 2017 15.19 15.19 15.10 15.16 67,818 -0.07(-0.46%)
Jan 27, 2017 15.28 15.30 15.10 15.23 109,392 -0.24(-1.55%)
Jan 26, 2017 15.35 15.53 15.35 15.47 102,690 +0.27(+1.78%)
Jan 25, 2017 15.15 15.32 15.12 15.20 159,443 -0.05(-0.33%)
Jan 24, 2017 15.31 15.38 15.25 15.25 56,902 -0.01(-0.07%)
Jan 23, 2017 15.09 15.32 15.09 15.26 48,656 -0.06(-0.39%)
Jan 20, 2017 15.31 15.40 15.26 15.32 86,884 +0.33(+2.20%)
Jan 19, 2017 15.05 15.10 14.91 14.99 132,500 +0.02(+0.13%)
Jan 18, 2017 15.02 15.24 14.87 14.97 131,159 -0.34(-2.22%)
Jan 17, 2017 15.66 15.69 15.31 15.31 77,760 -0.05(-0.33%)
Jan 13, 2017 15.36 15.36 15.36 0 -0.12(-0.78%)
Jan 12, 2017 15.54 15.56 15.41 15.48 124,586 +0.24(+1.57%)
Jan 11, 2017 15.03 15.37 14.84 15.24 152,969 +0.42(+2.83%)
Jan 10, 2017 15.24 15.24 14.81 14.82 62,582 -0.33(-2.18%)
Jan 09, 2017 15.44 15.44 15.14 15.15 89,883 -0.54(-3.44%)
Jan 06, 2017 15.74 15.82 15.57 15.69 131,572 +0.00(+0.00%)
Jan 05, 2017 15.72 15.83 15.49 15.69 185,920 +0.15(+0.97%)
Jan 04, 2017 15.34 15.61 15.29 15.54 95,224 +0.15(+0.97%)
Jan 03, 2017 16.05 16.09 15.28 15.39 226,673 -0.29(-1.85%)
Dec 30, 2016 15.68 15.68 15.68 0 -0.01(-0.06%)
Dec 29, 2016 15.77 15.83 15.66 15.69 212,044 -0.04(-0.25%)
Dec 28, 2016 15.75 15.81 15.71 15.73 127,093 +0.05(+0.32%)
Dec 27, 2016 15.55 15.74 15.55 15.68 104,692 +0.23(+1.52%)
Dec 23, 2016 15.45 15.45 15.45 0 +0.12(+0.75%)
Dec 22, 2016 15.34 15.46 15.32 15.33 66,908 +0.06(+0.39%)
Dec 21, 2016 15.49 15.52 15.23 15.27 106,544 -0.21(-1.36%)
Dec 20, 2016 15.56 15.62 15.42 15.48 73,221 +0.18(+1.18%)
Dec 19, 2016 15.40 15.44 15.30 15.30 109,151 -0.16(-1.03%)
Dec 16, 2016 15.27 15.48 15.27 15.46 85,682 +0.30(+1.98%)
Dec 15, 2016 14.92 15.22 14.90 15.16 125,986 +0.11(+0.73%)
Dec 14, 2016 15.42 15.60 15.02 15.05 284,350 -0.50(-3.22%)
Dec 13, 2016 15.65 15.67 15.45 15.55 166,303 +0.09(+0.58%)
Dec 12, 2016 15.80 15.87 15.42 15.46 355,186 +0.25(+1.64%)
Dec 09, 2016 15.18 15.21 15.10 15.21 110,866 +0.14(+0.93%)
Dec 08, 2016 14.92 15.09 14.80 15.07 207,899 +0.25(+1.69%)
Dec 07, 2016 14.89 15.02 14.80 14.82 246,545 -0.19(-1.27%)
Dec 06, 2016 15.00 15.12 14.97 15.01 181,800 -0.16(-1.05%)
Dec 05, 2016 15.39 15.45 15.16 15.17 404,642 -0.01(-0.07%)
Dec 02, 2016 15.11 15.23 15.04 15.18 398,604 +0.17(+1.13%)
Dec 01, 2016 14.90 15.25 14.87 15.01 398,444 +0.57(+3.95%)
Nov 30, 2016 14.08 14.64 14.08 14.44 769,491 +1.20(+9.06%)
Nov 29, 2016 13.27 13.35 13.12 13.24 183,951 -0.47(-3.43%)
Nov 28, 2016 13.77 13.91 13.66 13.71 224,726 +0.12(+0.88%)
Nov 25, 2016 13.76 13.81 13.51 13.59 120,153 -0.41(-2.93%)
Nov 23, 2016 14.00 14.00 14.00 0 +0.02(+0.14%)
Nov 22, 2016 14.05 14.18 13.77 13.98 131,165 -0.06(-0.43%)
Nov 21, 2016 13.79 14.05 13.77 14.04 119,112 +0.63(+4.70%)
Nov 18, 2016 13.33 13.43 13.17 13.41 103,432 +0.23(+1.75%)
Nov 17, 2016 13.55 13.61 13.17 13.18 172,933 -0.12(-0.90%)
Nov 16, 2016 13.40 13.61 13.26 13.30 132,238 -0.16(-1.19%)
Nov 15, 2016 13.10 13.51 13.10 13.46 251,749 +0.64(+4.99%)
Nov 14, 2016 12.71 12.82 12.47 12.82 145,216 +0.05(+0.39%)
Nov 11, 2016 12.86 12.87 12.66 12.77 144,776 -0.31(-2.37%)
Nov 10, 2016 13.14 13.27 13.07 13.08 309,097 -0.30(-2.28%)
Nov 09, 2016 13.16 13.43 13.03 13.38 376,386 +0.29(+2.18%)
Nov 08, 2016 13.13 13.28 13.06 13.10 186,736 -0.17(-1.28%)
Nov 07, 2016 13.18 13.27 13.00 13.27 126,122 +0.20(+1.53%)
Nov 04, 2016 13.05 13.25 12.91 13.07 156,647 -0.21(-1.58%)
Nov 03, 2016 13.44 13.48 13.17 13.28 126,083 -0.21(-1.56%)
Nov 02, 2016 13.57 13.62 13.30 13.49 230,120 -0.37(-2.67%)
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.