US Brent Oil (NY: BNO )

13.79 USD -0.05 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 85.42 85.89 84.23 85.83 46,310 +0.88(+1.04%)
Feb 28, 2012 86.07 86.30 84.79 84.95 50,152 -1.16(-1.35%)
Feb 27, 2012 86.68 86.93 85.88 86.11 82,558 -1.37(-1.57%)
Feb 24, 2012 86.26 87.60 86.13 87.48 104,009 +1.08(+1.25%)
Feb 23, 2012 86.22 86.54 85.22 86.40 114,905 +0.66(+0.77%)
Feb 22, 2012 85.12 85.96 85.05 85.74 70,938 +1.17(+1.39%)
Feb 21, 2012 84.05 85.06 83.80 84.57 159,226 +1.12(+1.35%)
Feb 17, 2012 83.58 83.59 82.97 83.44 64,153 -0.37(-0.44%)
Feb 16, 2012 83.50 84.01 83.20 83.81 48,038 +0.68(+0.82%)
Feb 15, 2012 83.02 83.15 82.59 83.13 62,947 +1.05(+1.28%)
Feb 14, 2012 81.80 82.19 81.66 82.08 53,854 +0.31(+0.38%)
Feb 13, 2012 82.16 82.29 81.59 81.77 41,290 +0.07(+0.08%)
Feb 10, 2012 81.17 81.70 81.00 81.70 62,236 -0.84(-1.01%)
Feb 09, 2012 82.25 82.56 81.70 82.54 72,490 +0.85(+1.04%)
Feb 08, 2012 81.05 81.81 80.59 81.69 42,787 +0.79(+0.98%)
Feb 07, 2012 81.21 81.72 80.45 80.90 142,849 -0.10(-0.12%)
Feb 06, 2012 79.81 81.14 79.70 81.00 69,775 +1.30(+1.63%)
Feb 03, 2012 79.15 79.85 78.55 79.70 103,167 +1.50(+1.92%)
Feb 02, 2012 77.93 78.25 77.29 78.20 31,444 +0.41(+0.53%)
Feb 01, 2012 78.05 78.37 77.45 77.79 44,042 +0.50(+0.64%)
Jan 31, 2012 78.46 78.46 77.00 77.29 37,381 +0.09(+0.12%)
Jan 30, 2012 77.47 77.80 76.82 77.20 17,912 -0.44(-0.57%)
Jan 27, 2012 77.63 77.90 77.36 77.64 39,376 +0.37(+0.48%)
Jan 26, 2012 77.61 77.79 76.95 77.27 13,449 +0.39(+0.51%)
Jan 25, 2012 76.25 77.15 75.91 76.88 52,939 +0.15(+0.20%)
Jan 24, 2012 76.45 76.79 76.42 76.73 38,793 -0.42(-0.54%)
Jan 23, 2012 76.96 77.52 76.83 77.15 34,288 +0.47(+0.61%)
Jan 20, 2012 77.29 77.29 76.23 76.68 50,987 -1.00(-1.29%)
Jan 19, 2012 77.44 77.69 76.97 77.68 41,350 +0.46(+0.60%)
Jan 18, 2012 77.49 77.59 76.83 77.22 58,771 -0.35(-0.45%)
Jan 17, 2012 77.55 77.89 77.00 77.57 52,834 +0.31(+0.40%)
Jan 13, 2012 76.84 77.30 76.44 77.26 62,386 +0.35(+0.46%)
Jan 12, 2012 79.11 79.89 76.73 76.91 233,645 -1.35(-1.73%)
Jan 11, 2012 78.39 78.56 77.90 78.26 56,901 -0.42(-0.53%)
Jan 10, 2012 78.81 78.86 78.34 78.68 24,666 +0.59(+0.76%)
Jan 09, 2012 78.79 78.82 77.83 78.09 37,345 -0.76(-0.96%)
Jan 06, 2012 78.58 78.85 77.90 78.85 112,167 +0.60(+0.77%)
Jan 05, 2012 78.60 79.41 78.15 78.25 395,175 -0.71(-0.90%)
Jan 04, 2012 77.78 79.04 77.78 78.96 154,955 +4.32(+5.79%)
Dec 30, 2011 74.60 75.08 74.59 74.64 23,499 -0.29(-0.39%)
Dec 29, 2011 74.47 74.97 74.00 74.93 22,582 +0.41(+0.55%)
Dec 28, 2011 75.24 75.31 74.18 74.52 33,077 -1.20(-1.58%)
Dec 27, 2011 75.03 75.89 75.03 75.72 12,906 +1.02(+1.37%)
Dec 23, 2011 75.02 75.09 74.70 74.70 8,231 -0.16(-0.21%)
Dec 21, 2011 74.31 75.00 73.92 74.86 56,844 +0.60(+0.81%)
Dec 20, 2011 74.00 74.41 73.79 74.26 16,394 +2.45(+3.41%)
Dec 19, 2011 72.39 72.52 71.66 71.81 41,610 -0.24(-0.33%)
Dec 16, 2011 72.10 72.37 71.23 72.05 34,645 +0.37(+0.52%)
Dec 15, 2011 72.95 73.01 71.62 71.68 91,323 -0.56(-0.78%)
Dec 14, 2011 74.12 74.13 71.95 72.24 98,793 -3.32(-4.39%)
Dec 13, 2011 74.87 76.84 74.87 75.56 98,678 +1.08(+1.45%)
Dec 12, 2011 74.54 74.79 74.31 74.48 17,990 -0.96(-1.27%)
Dec 09, 2011 74.90 75.44 74.73 75.44 4,800 +1.03(+1.38%)
Dec 08, 2011 75.51 75.62 74.41 74.41 25,611 -1.51(-1.99%)
Dec 07, 2011 76.47 76.47 75.73 75.92 13,787 -0.62(-0.80%)
Dec 06, 2011 76.00 76.71 75.91 76.54 7,559 +0.54(+0.70%)
Dec 05, 2011 77.10 77.15 75.74 76.00 20,663 -0.35(-0.46%)
Dec 02, 2011 75.94 76.41 75.47 76.35 14,507 +0.84(+1.11%)
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.