US Brent Oil (NY: BNO )

13.74 USD +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:26 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 86.56 87.14 86.21 86.30 24,826 +0.23(+0.27%)
Mar 29, 2012 87.23 87.36 85.37 86.07 31,070 -1.24(-1.42%)
Mar 28, 2012 87.09 87.31 86.84 87.31 62,097 -0.64(-0.73%)
Mar 27, 2012 88.42 88.61 87.85 87.95 13,674 -0.30(-0.34%)
Mar 26, 2012 88.10 88.40 87.94 88.25 38,240 +0.39(+0.44%)
Mar 23, 2012 87.14 89.00 87.06 87.86 67,960 +1.44(+1.67%)
Mar 22, 2012 86.20 86.52 85.90 86.42 57,178 -0.62(-0.71%)
Mar 21, 2012 87.32 87.64 87.00 87.04 62,964 -0.20(-0.23%)
Mar 20, 2012 86.86 87.57 86.58 87.24 31,536 -0.91(-1.03%)
Mar 19, 2012 88.41 88.41 87.98 88.15 24,547 -0.41(-0.46%)
Mar 16, 2012 86.98 88.60 86.98 88.56 85,561 +2.48(+2.88%)
Mar 15, 2012 87.09 87.16 85.43 86.08 317,100 -1.41(-1.61%)
Mar 14, 2012 88.18 89.04 87.41 87.49 79,729 -0.73(-0.83%)
Mar 13, 2012 87.80 88.68 87.50 88.22 35,167 +0.60(+0.68%)
Mar 12, 2012 87.14 87.80 86.93 87.62 47,790 -0.47(-0.53%)
Mar 09, 2012 87.53 88.39 87.31 88.09 27,185 +0.39(+0.44%)
Mar 08, 2012 87.53 88.32 87.41 87.70 37,276 +0.87(+1.00%)
Mar 07, 2012 85.64 87.08 85.45 86.83 27,000 +1.47(+1.72%)
Mar 06, 2012 85.13 85.90 85.07 85.36 66,733 -1.32(-1.52%)
Mar 05, 2012 86.70 87.00 86.01 86.68 22,759 +0.21(+0.24%)
Mar 02, 2012 87.09 87.20 86.15 86.47 43,396 -2.11(-2.38%)
Mar 01, 2012 86.12 89.55 86.01 88.58 79,488 +2.75(+3.20%)
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%)
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.