US Brent Oil (NY: BNO )

13.79 USD -0.05 (-0.36%)
Official Closing Price Updated: 5:57 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 77.22 77.46 76.40 76.45 82,205 -0.30(-0.39%)
Nov 29, 2011 76.42 76.90 76.25 76.75 40,502 +1.43(+1.90%)
Nov 28, 2011 75.47 75.71 74.69 75.32 37,492 +1.94(+2.64%)
Nov 25, 2011 73.97 74.57 73.38 73.38 39,000 -0.99(-1.33%)
Nov 23, 2011 74.48 74.57 74.11 74.37 35,478 -1.33(-1.76%)
Nov 22, 2011 74.67 75.85 74.66 75.70 131,340 +1.42(+1.91%)
Nov 21, 2011 74.22 74.38 73.31 74.28 35,024 -0.32(-0.43%)
Nov 18, 2011 75.50 75.77 74.24 74.60 85,683 -0.29(-0.39%)
Nov 17, 2011 75.74 76.08 74.72 74.89 136,058 -1.94(-2.53%)
Nov 16, 2011 76.52 77.91 76.43 76.83 314,935 -1.14(-1.46%)
Nov 15, 2011 77.37 78.02 76.98 77.97 53,947 +1.02(+1.33%)
Nov 14, 2011 77.78 77.81 76.60 76.95 100,911 -1.34(-1.71%)
Nov 11, 2011 78.19 78.67 78.10 78.29 14,976 +0.62(+0.80%)
Nov 10, 2011 77.70 78.30 76.86 77.67 160,821 +0.68(+0.88%)
Nov 09, 2011 77.71 78.96 76.87 76.99 65,252 -2.11(-2.67%)
Nov 08, 2011 79.50 79.52 78.46 79.10 59,075 +0.31(+0.39%)
Nov 07, 2011 78.32 78.83 77.54 78.79 49,509 +1.83(+2.38%)
Nov 04, 2011 76.45 76.98 75.77 76.96 21,751 +1.07(+1.41%)
Nov 03, 2011 75.73 76.19 74.77 75.89 295,127 +0.92(+1.23%)
Nov 02, 2011 76.02 76.33 74.48 74.97 38,232 +0.55(+0.74%)
Nov 01, 2011 72.90 75.14 72.90 74.42 70,577 -0.58(-0.77%)
Oct 31, 2011 74.63 75.39 74.35 75.00 78,156 -0.53(-0.70%)
Oct 28, 2011 75.39 76.13 75.26 75.53 39,811 -1.27(-1.65%)
Oct 27, 2011 76.95 77.29 76.45 76.80 190,212 +1.88(+2.51%)
Oct 26, 2011 75.51 75.55 74.65 74.92 69,478 -1.16(-1.52%)
Oct 25, 2011 75.94 76.30 75.18 76.08 62,386 -0.23(-0.30%)
Oct 24, 2011 75.53 76.53 75.53 76.31 70,645 +0.86(+1.14%)
Oct 21, 2011 76.50 76.65 75.08 75.45 149,401 +0.14(+0.18%)
Oct 20, 2011 74.90 75.47 73.66 75.31 104,123 +0.79(+1.06%)
Oct 19, 2011 75.76 76.65 74.24 74.52 115,780 -1.79(-2.35%)
Oct 18, 2011 75.18 76.53 74.38 76.31 131,765 +0.89(+1.18%)
Oct 17, 2011 76.54 76.54 75.33 75.42 82,395 -1.90(-2.46%)
Oct 14, 2011 76.84 77.36 76.52 77.32 111,360 +2.47(+3.30%)
Oct 13, 2011 74.01 75.02 73.52 74.85 110,374 +0.45(+0.60%)
Oct 12, 2011 74.90 75.42 74.40 74.40 28,748 +0.60(+0.81%)
Oct 11, 2011 72.91 74.36 72.62 73.80 48,300 +0.36(+0.48%)
Oct 10, 2011 72.12 73.44 72.12 73.44 52,921 +2.09(+2.94%)
Oct 07, 2011 71.31 71.71 70.50 71.35 40,236 -0.11(-0.15%)
Oct 06, 2011 69.91 71.49 69.72 71.46 72,794 +2.13(+3.07%)
Oct 05, 2011 68.45 69.39 68.00 69.33 106,050 +1.27(+1.87%)
Oct 04, 2011 67.20 68.47 66.80 68.06 72,500 +0.66(+0.98%)
Oct 03, 2011 68.24 69.05 67.40 67.40 220,691 -0.24(-0.35%)
Sep 30, 2011 68.83 70.16 67.64 67.64 237,819 -2.65(-3.77%)
Sep 29, 2011 70.72 71.27 69.87 70.29 189,695 +0.62(+0.89%)
Sep 28, 2011 71.76 71.99 69.55 69.67 159,294 -2.34(-3.25%)
Sep 27, 2011 71.36 72.43 71.24 72.01 170,694 +1.41(+2.00%)
Sep 26, 2011 70.03 70.67 69.35 70.60 47,047 +0.49(+0.70%)
Sep 23, 2011 70.43 71.32 69.94 70.11 175,602 -0.84(-1.18%)
Sep 22, 2011 71.51 72.03 70.67 70.95 149,465 -2.79(-3.78%)
Sep 21, 2011 74.80 75.73 73.74 73.74 55,728 -0.57(-0.77%)
Sep 20, 2011 74.23 75.16 73.87 74.31 42,888 +0.68(+0.92%)
Sep 19, 2011 73.95 74.12 73.30 73.63 113,268 -1.94(-2.57%)
Sep 16, 2011 76.73 76.96 75.17 75.57 91,278 -0.03(-0.04%)
Sep 15, 2011 75.88 76.07 75.36 75.60 63,631 +1.83(+2.48%)
Sep 14, 2011 73.94 73.94 72.94 73.77 21,481 -0.12(-0.16%)
Sep 13, 2011 73.98 74.38 73.62 73.89 25,764 -0.67(-0.90%)
Sep 12, 2011 73.92 75.06 73.38 74.56 61,676 -0.12(-0.16%)
Sep 09, 2011 74.90 75.06 74.23 74.68 86,134 -1.42(-1.87%)
Sep 08, 2011 77.14 77.60 76.10 76.10 16,350 -1.34(-1.73%)
Sep 07, 2011 76.05 77.49 75.94 77.44 29,115 +1.71(+2.26%)
Sep 06, 2011 73.97 75.73 73.97 75.73 32,911 +0.51(+0.68%)
Sep 02, 2011 74.91 75.85 74.60 75.22 13,785 -1.09(-1.43%)
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.