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 (%)
Oct 31, 2018 21.46 21.67 21.17 21.19 429,444 -0.34(-1.58%)
Oct 30, 2018 21.37 21.77 21.34 21.53 411,112 -0.20(-0.92%)
Oct 29, 2018 21.88 22.01 21.70 21.73 642,254 -0.29(-1.32%)
Oct 26, 2018 21.58 22.07 21.51 22.02 346,600 +0.37(+1.71%)
Oct 25, 2018 21.63 21.81 21.60 21.65 325,736 +0.27(+1.26%)
Oct 24, 2018 21.74 21.92 21.00 21.38 341,940 -0.17(-0.79%)
Oct 23, 2018 21.98 22.03 21.44 21.55 226,869 -1.03(-4.56%)
Oct 22, 2018 22.37 22.58 22.26 22.58 94,027 +0.07(+0.31%)
Oct 19, 2018 22.59 22.74 22.40 22.51 141,600 +0.16(+0.72%)
Oct 18, 2018 22.23 22.50 22.19 22.35 273,792 -0.28(-1.24%)
Oct 17, 2018 22.75 22.76 22.30 22.63 253,404 -0.27(-1.18%)
Oct 16, 2018 22.62 23.01 22.56 22.90 426,304 +0.17(+0.75%)
Oct 15, 2018 22.72 22.76 22.49 22.73 182,449 +0.03(+0.13%)
Oct 12, 2018 22.78 22.78 22.31 22.70 204,400 +0.14(+0.62%)
Oct 11, 2018 22.97 23.03 22.47 22.56 267,547 -0.72(-3.09%)
Oct 10, 2018 23.82 23.82 23.25 23.28 195,670 -0.66(-2.76%)
Oct 09, 2018 23.81 24.05 23.60 23.94 181,035 +0.32(+1.35%)
Oct 08, 2018 23.44 23.63 23.41 23.62 129,603 -0.05(-0.21%)
Oct 05, 2018 23.77 23.92 23.62 23.67 150,500 -0.17(-0.71%)
Oct 04, 2018 24.19 24.20 23.69 23.84 251,523 -0.37(-1.53%)
Oct 03, 2018 23.84 24.41 23.45 24.21 286,430 +0.40(+1.68%)
Oct 02, 2018 23.94 24.02 23.78 23.81 130,896 -0.13(-0.54%)
Oct 01, 2018 23.41 24.04 23.34 23.94 216,541 +0.62(+2.66%)
Sep 28, 2018 23.04 23.47 23.02 23.32 242,900 +0.42(+1.83%)
Sep 27, 2018 22.88 22.93 22.76 22.90 72,773 +0.17(+0.75%)
Sep 26, 2018 22.73 22.90 22.61 22.73 124,722 -0.12(-0.53%)
Sep 25, 2018 22.87 23.00 22.80 22.85 96,470 +0.13(+0.57%)
Sep 24, 2018 22.46 22.73 22.43 22.72 122,551 +0.71(+3.23%)
Sep 21, 2018 22.27 22.37 21.90 22.01 205,700 +0.01(+0.05%)
Sep 20, 2018 22.19 22.21 21.97 22.00 209,925 -0.15(-0.68%)
Sep 19, 2018 22.01 22.21 22.01 22.15 112,607 +0.06(+0.27%)
Sep 18, 2018 22.07 22.28 21.98 22.09 95,230 +0.29(+1.33%)
Sep 17, 2018 21.99 22.05 21.74 21.80 93,527 -0.05(-0.23%)
Sep 14, 2018 21.87 22.07 21.64 21.85 175,200 -0.05(-0.23%)
Sep 13, 2018 22.10 22.17 21.77 21.90 171,785 -0.37(-1.66%)
Sep 12, 2018 22.22 22.39 22.19 22.27 202,047 +0.13(+0.59%)
Sep 11, 2018 21.75 22.15 21.72 22.14 143,175 +0.51(+2.36%)
Sep 10, 2018 21.68 21.75 21.50 21.63 63,186 +0.10(+0.46%)
Sep 07, 2018 21.26 21.53 21.22 21.53 156,300 +0.10(+0.47%)
Sep 06, 2018 21.68 21.70 21.14 21.43 246,770 -0.16(-0.74%)
Sep 05, 2018 21.70 21.76 21.51 21.59 180,491 -0.13(-0.60%)
Sep 04, 2018 22.01 22.06 21.65 21.72 167,145 +0.02(+0.09%)
Aug 31, 2018 21.70 21.70 21.70 0 -0.02(-0.09%)
Aug 30, 2018 21.79 21.88 21.68 21.72 178,961 +0.02(+0.09%)
Aug 29, 2018 21.45 21.71 21.37 21.70 194,929 +0.38(+1.78%)
Aug 28, 2018 21.52 21.53 21.26 21.32 108,475 -0.09(-0.42%)
Aug 27, 2018 21.35 21.41 21.25 21.41 60,560 +0.19(+0.90%)
Aug 24, 2018 21.32 21.43 21.14 21.22 137,800 +0.22(+1.05%)
Aug 23, 2018 20.89 21.00 20.84 21.00 75,964 +0.04(+0.19%)
Aug 22, 2018 20.78 21.02 20.64 20.96 153,333 +0.62(+3.02%)
Aug 21, 2018 20.44 20.45 20.31 20.34 60,353 +0.09(+0.47%)
Aug 20, 2018 20.20 20.39 20.17 20.25 74,633 +0.14(+0.70%)
Aug 17, 2018 20.31 20.31 20.03 20.11 71,400 +0.11(+0.55%)
Aug 16, 2018 19.90 20.03 19.83 20.00 120,009 +0.17(+0.86%)
Aug 15, 2018 20.11 20.11 19.72 19.83 311,134 -0.54(-2.65%)
Aug 14, 2018 20.71 20.71 20.27 20.37 257,249 -0.04(-0.20%)
Aug 13, 2018 20.38 20.45 19.92 20.41 242,280 -0.03(-0.15%)
Aug 10, 2018 20.27 20.50 20.26 20.44 164,000 +0.26(+1.29%)
Aug 09, 2018 20.33 20.43 20.17 20.18 254,179 -0.09(-0.44%)
Aug 08, 2018 20.75 20.75 20.10 20.27 366,637 -0.61(-2.92%)
Aug 07, 2018 20.89 20.96 20.80 20.88 151,609 +0.23(+1.11%)
Aug 06, 2018 20.77 20.87 20.59 20.65 206,239 +0.09(+0.44%)
Aug 03, 2018 20.61 20.62 20.32 20.56 280,000 -0.04(-0.19%)
Aug 02, 2018 20.23 20.65 20.20 20.60 254,707 +0.27(+1.33%)
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.