US Brent Oil (NY: BNO )

13.68 USD -0.35 (-2.49%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 67.61 69.69 67.43 69.19 38,440 +4.02(+6.17%)
Jun 28, 2012 65.77 65.90 64.52 65.17 60,639 -1.23(-1.85%)
Jun 27, 2012 66.35 66.57 66.15 66.40 21,609 +0.41(+0.62%)
Jun 26, 2012 65.31 66.10 64.94 65.99 27,613 +1.20(+1.85%)
Jun 25, 2012 64.11 64.80 63.00 64.79 27,094 -0.15(-0.23%)
Jun 22, 2012 64.11 65.00 64.07 64.94 58,297 +1.49(+2.35%)
Jun 21, 2012 65.44 65.56 63.14 63.45 96,533 -2.21(-3.37%)
Jun 20, 2012 67.51 67.63 65.55 65.66 85,257 -2.33(-3.43%)
Jun 19, 2012 68.49 68.59 67.91 67.99 45,549 -0.01(-0.01%)
Jun 18, 2012 67.87 68.53 67.73 68.00 48,302 -1.11(-1.61%)
Jun 15, 2012 69.13 69.45 68.95 69.11 10,229 -0.24(-0.35%)
Jun 14, 2012 68.25 69.71 68.15 69.35 24,673 +0.98(+1.43%)
Jun 13, 2012 68.55 69.54 68.34 68.37 83,425 -0.52(-0.75%)
Jun 12, 2012 69.16 69.34 68.62 68.89 15,801 +0.56(+0.82%)
Jun 11, 2012 70.79 70.79 68.29 68.33 108,934 -2.36(-3.34%)
Jun 08, 2012 69.26 70.69 69.00 70.69 55,027 +0.52(+0.74%)
Jun 07, 2012 72.16 72.23 70.14 70.17 45,674 -1.00(-1.41%)
Jun 06, 2012 70.70 71.47 70.66 71.17 34,727 +1.40(+2.01%)
Jun 05, 2012 69.58 70.06 69.56 69.77 29,896 -0.19(-0.27%)
Jun 04, 2012 69.07 70.75 68.71 69.96 23,823 +0.30(+0.43%)
Jun 01, 2012 70.33 70.50 68.92 69.66 60,212 -2.28(-3.17%)
May 31, 2012 72.96 73.07 71.72 71.94 30,252 -0.92(-1.26%)
May 30, 2012 73.77 73.77 72.82 72.86 31,978 -2.51(-3.33%)
May 29, 2012 76.06 76.24 75.17 75.37 22,247 -0.18(-0.24%)
May 25, 2012 75.43 75.66 75.35 75.55 25,713 +0.11(+0.14%)
May 24, 2012 75.36 75.65 74.88 75.44 43,741 +0.41(+0.55%)
May 23, 2012 75.68 75.75 74.47 75.03 41,627 -1.31(-1.72%)
May 22, 2012 77.00 77.11 76.14 76.34 80,757 -0.92(-1.19%)
May 21, 2012 76.15 77.28 76.15 77.26 25,215 +1.82(+2.41%)
May 18, 2012 76.08 76.22 75.44 75.44 42,793 -0.25(-0.33%)
May 17, 2012 77.31 77.38 75.62 75.69 40,187 -1.42(-1.84%)
May 16, 2012 78.44 78.63 77.11 77.11 39,242 -1.35(-1.72%)
May 15, 2012 78.72 79.06 78.33 78.46 46,085 +0.41(+0.53%)
May 14, 2012 77.88 78.55 77.67 78.05 19,544 -0.90(-1.14%)
May 11, 2012 78.71 79.38 78.71 78.95 22,515 -0.26(-0.33%)
May 10, 2012 79.72 79.90 79.06 79.21 38,226 -0.18(-0.22%)
May 09, 2012 78.68 79.65 78.63 79.39 51,889 -0.22(-0.28%)
May 08, 2012 78.94 79.62 77.90 79.61 105,568 -0.20(-0.25%)
May 07, 2012 79.33 79.86 78.89 79.81 71,254 +0.00(+0.00%)
May 04, 2012 80.41 84.20 78.82 79.81 57,734 -2.06(-2.52%)
May 03, 2012 82.96 82.96 81.72 81.87 39,738 -1.44(-1.73%)
May 02, 2012 83.95 84.14 82.98 83.31 12,228 -1.00(-1.19%)
May 01, 2012 83.86 84.62 83.65 84.31 9,758 +0.11(+0.13%)
Apr 30, 2012 84.22 84.27 83.82 84.20 17,424 -0.02(-0.02%)
Apr 27, 2012 84.35 84.35 84.13 84.22 1,869 -0.31(-0.37%)
Apr 26, 2012 84.35 84.73 84.29 84.53 11,110 +0.64(+0.76%)
Apr 25, 2012 83.17 84.02 82.95 83.89 13,332 +0.61(+0.73%)
Apr 24, 2012 83.80 83.80 83.24 83.28 21,583 -0.41(-0.49%)
Apr 23, 2012 82.90 83.73 82.71 83.69 28,881 -0.11(-0.13%)
Apr 20, 2012 84.12 84.12 83.51 83.80 10,483 +0.52(+0.62%)
Apr 19, 2012 83.83 84.00 83.10 83.28 81,089 +0.01(+0.01%)
Apr 18, 2012 83.10 83.37 82.32 83.27 27,805 -0.43(-0.51%)
Apr 17, 2012 83.72 83.98 83.43 83.70 19,369 +0.21(+0.25%)
Apr 16, 2012 84.54 84.60 83.43 83.49 46,074 -2.15(-2.51%)
Apr 13, 2012 85.49 85.64 84.98 85.64 20,878 -0.12(-0.14%)
Apr 12, 2012 84.32 85.81 84.31 85.76 28,442 +1.40(+1.66%)
Apr 11, 2012 84.16 84.76 83.99 84.36 22,154 +0.07(+0.08%)
Apr 10, 2012 85.56 85.96 84.15 84.29 67,899 -1.81(-2.10%)
Apr 09, 2012 85.48 86.23 85.02 86.10 65,486 -0.62(-0.71%)
Apr 05, 2012 85.59 86.73 85.57 86.72 15,096 +0.53(+0.61%)
Apr 04, 2012 87.30 87.56 86.05 86.19 48,354 -1.58(-1.80%)
Apr 03, 2012 88.38 88.50 87.50 87.77 23,105 -0.39(-0.44%)
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.