US Brent Oil (NY: BNO )

13.87 USD +0.13 (+0.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 55.58 55.58 55.55 55.55 5,000 -0.33(-0.59%)
Oct 28, 2010 55.88 55.88 55.88 55.88 1,400 +0.85(+1.54%)
Oct 27, 2010 55.17 55.17 54.96 55.03 2,900 -0.77(-1.38%)
Oct 25, 2010 55.80 55.80 55.80 55.80 2,000 +1.10(+2.01%)
Oct 21, 2010 54.57 54.70 54.70 54.70 5,000 +0.50(+0.92%)
Oct 19, 2010 55.41 54.20 54.20 54.20 6,200 -2.13(-3.78%)
Oct 14, 2010 56.33 56.33 56.33 56.33 2,000 +0.09(+0.16%)
Oct 08, 2010 55.81 56.24 56.24 56.24 6,000 +0.31(+0.55%)
Oct 07, 2010 55.95 55.95 55.93 55.93 2,800 -1.14(-2.00%)
Oct 06, 2010 56.83 57.54 56.83 57.07 4,405 +1.37(+2.46%)
Oct 01, 2010 55.98 55.70 55.70 55.70 14,400 +1.48(+2.72%)
Sep 29, 2010 54.11 54.22 54.22 54.22 1,200 +1.24(+2.35%)
Sep 21, 2010 53.34 52.98 52.98 52.98 5,800 -0.35(-0.66%)
Sep 20, 2010 53.33 53.33 53.33 53.33 200 +0.66(+1.25%)
Sep 16, 2010 53.38 52.67 52.67 52.67 35,200 -0.67(-1.26%)
Sep 15, 2010 53.05 53.35 53.05 53.34 21,100 +0.20(+0.38%)
Sep 14, 2010 53.21 53.21 53.14 53.14 3,000 +0.03(+0.06%)
Sep 13, 2010 53.11 53.11 53.11 53.11 1,000 +0.95(+1.82%)
Sep 09, 2010 52.29 52.16 52.16 52.16 400 +0.16(+0.31%)
Sep 07, 2010 51.60 52.00 52.00 52.00 14,000 +0.81(+1.58%)
Sep 03, 2010 52.05 52.06 50.98 51.19 15,500 -0.15(-0.29%)
Sep 02, 2010 50.87 51.34 50.87 51.34 22,800 -0.16(-0.31%)
Sep 01, 2010 51.52 51.58 51.27 51.50 54,781 +1.30(+2.59%)
Aug 31, 2010 51.51 51.68 50.20 50.20 35,234 -1.54(-2.98%)
Aug 30, 2010 51.46 51.74 51.34 51.74 27,984 +0.17(+0.33%)
Aug 27, 2010 51.57 51.57 50.56 51.57 90,857 +0.87(+1.72%)
Aug 26, 2010 50.70 50.70 50.70 50.70 1,500 +1.17(+2.36%)
Aug 25, 2010 48.71 49.53 48.68 49.53 21,989 +0.85(+1.75%)
Aug 24, 2010 48.93 48.93 48.68 48.68 11,400 -0.90(-1.82%)
Aug 23, 2010 49.78 49.78 49.58 49.58 15,600 -0.54(-1.08%)
Aug 20, 2010 50.40 50.40 50.06 50.12 7,245 -0.69(-1.36%)
Aug 19, 2010 51.19 51.19 50.68 50.81 33,643 -0.87(-1.68%)
Aug 18, 2010 51.12 51.71 50.85 51.68 64,407 -0.21(-0.40%)
Aug 17, 2010 52.11 52.28 51.89 51.89 10,825 +1.09(+2.15%)
Aug 16, 2010 50.77 50.80 50.71 50.80 6,200 -0.30(-0.59%)
Aug 13, 2010 51.10 51.10 50.73 51.10 17,271 -0.06(-0.12%)
Aug 12, 2010 51.66 51.83 51.16 51.16 15,913 -1.38(-2.63%)
Aug 11, 2010 53.10 53.15 52.50 52.54 13,607 -1.41(-2.61%)
Aug 10, 2010 53.58 53.95 53.49 53.95 21,044 -0.82(-1.50%)
Aug 09, 2010 54.67 54.87 54.67 54.77 4,629 +0.25(+0.46%)
Aug 06, 2010 54.52 55.28 54.09 54.52 54,270 -0.80(-1.45%)
Aug 05, 2010 55.32 55.32 55.32 55.32 1,400 -0.27(-0.49%)
Aug 04, 2010 55.69 55.69 55.37 55.59 3,000 +0.93(+1.70%)
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.