US Brent Oil (NY: BNO )

13.87 USD +0.13 (+0.95%)
Official Closing Price Updated: 4:49 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.51 16.83 16.48 16.70 46,654 +0.27(+1.64%)
Oct 29, 2015 16.48 16.66 16.38 16.43 84,717 -0.12(-0.73%)
Oct 28, 2015 15.99 16.62 15.95 16.55 103,468 +0.73(+4.61%)
Oct 27, 2015 15.78 15.85 15.68 15.82 70,284 -0.19(-1.19%)
Oct 26, 2015 16.14 16.20 16.01 16.01 65,327 -0.20(-1.22%)
Oct 23, 2015 16.12 16.25 16.04 16.21 62,840 -0.09(-0.56%)
Oct 22, 2015 16.34 16.46 16.11 16.30 156,010 +0.14(+0.87%)
Oct 21, 2015 16.21 16.37 16.06 16.16 81,187 -0.26(-1.58%)
Oct 20, 2015 16.36 16.52 16.30 16.42 75,595 -0.03(-0.18%)
Oct 19, 2015 16.62 16.68 16.42 16.45 105,144 -0.57(-3.35%)
Oct 16, 2015 17.02 17.09 16.68 17.02 58,377 +0.10(+0.59%)
Oct 15, 2015 16.61 16.93 16.45 16.92 78,170 +0.13(+0.77%)
Oct 14, 2015 16.74 16.85 16.65 16.79 29,899 +0.06(+0.36%)
Oct 13, 2015 16.93 17.28 16.68 16.73 46,846 -0.36(-2.11%)
Oct 12, 2015 17.89 17.89 16.97 17.09 34,963 -0.73(-4.10%)
Oct 09, 2015 17.95 18.08 17.77 17.82 67,942 -0.26(-1.44%)
Oct 08, 2015 17.76 18.15 17.70 18.08 31,913 +0.47(+2.67%)
Oct 07, 2015 18.00 18.10 17.46 17.61 76,223 -0.18(-1.01%)
Oct 06, 2015 17.13 17.79 17.08 17.79 146,086 +0.88(+5.20%)
Oct 05, 2015 16.84 17.04 16.81 16.91 40,265 +0.42(+2.55%)
Oct 02, 2015 16.12 16.54 16.07 16.49 54,716 +0.08(+0.49%)
Oct 01, 2015 17.03 17.07 16.31 16.41 37,165 -0.23(-1.38%)
Sep 30, 2015 16.45 16.76 16.45 16.64 32,392 +0.15(+0.91%)
Sep 29, 2015 16.40 16.61 16.34 16.49 46,601 +0.27(+1.66%)
Sep 28, 2015 16.27 16.42 16.19 16.22 38,145 -0.37(-2.23%)
Sep 25, 2015 16.65 16.79 16.42 16.59 62,554 +0.06(+0.36%)
Sep 24, 2015 16.31 16.58 16.27 16.53 113,122 +0.15(+0.92%)
Sep 23, 2015 16.93 17.18 16.35 16.38 81,891 -0.40(-2.38%)
Sep 22, 2015 16.42 16.80 16.35 16.78 45,306 +0.08(+0.48%)
Sep 21, 2015 16.50 16.75 16.50 16.70 39,714 +0.35(+2.14%)
Sep 18, 2015 16.60 16.64 16.20 16.35 64,356 -0.50(-2.97%)
Sep 17, 2015 16.96 17.06 16.55 16.85 82,501 -0.21(-1.23%)
Sep 16, 2015 16.78 17.20 16.66 17.06 109,046 +0.65(+3.96%)
Sep 15, 2015 16.27 16.42 16.10 16.41 91,386 +0.18(+1.11%)
Sep 14, 2015 16.52 16.52 16.20 16.23 111,506 -0.55(-3.28%)
Sep 11, 2015 16.66 17.00 16.48 16.78 97,815 -0.21(-1.24%)
Sep 10, 2015 16.70 17.06 16.58 16.99 162,110 +0.32(+1.92%)
Sep 09, 2015 17.26 17.28 16.59 16.67 369,525 -0.57(-3.31%)
Sep 08, 2015 17.06 17.33 16.74 17.24 113,461 -0.01(-0.06%)
Sep 04, 2015 17.57 17.25 17.25 17.25 35,100 -0.46(-2.60%)
Sep 03, 2015 17.59 18.25 17.50 17.71 69,172 +0.15(+0.85%)
Sep 02, 2015 17.63 17.77 16.66 17.56 105,082 +0.40(+2.33%)
Sep 01, 2015 18.59 18.59 17.09 17.16 133,405 -1.45(-7.79%)
Aug 31, 2015 17.14 18.89 16.85 18.61 282,157 +1.15(+6.59%)
Aug 28, 2015 16.44 17.77 16.43 17.46 250,900 +0.94(+5.69%)
Aug 27, 2015 15.53 16.57 15.53 16.52 205,971 +1.32(+8.68%)
Aug 26, 2015 15.11 15.22 14.93 15.20 69,945 +0.23(+1.51%)
Aug 25, 2015 15.39 15.40 14.92 14.97 156,079 +0.15(+1.04%)
Aug 24, 2015 15.09 15.34 14.70 14.82 339,012 -1.00(-6.32%)
Aug 21, 2015 16.01 16.07 15.72 15.82 177,729 -0.25(-1.56%)
Aug 20, 2015 16.32 16.49 16.07 16.07 147,753 -0.27(-1.65%)
Aug 19, 2015 16.93 16.96 16.33 16.34 97,459 -0.57(-3.37%)
Aug 18, 2015 16.92 17.04 16.85 16.91 66,524 -0.04(-0.24%)
Aug 17, 2015 17.17 17.20 16.94 16.95 181,345 +0.00(+0.00%)
Aug 14, 2015 17.20 17.29 16.95 16.95 84,127 -0.35(-2.02%)
Aug 13, 2015 17.39 17.39 17.18 17.30 214,508 -0.23(-1.31%)
Aug 12, 2015 17.48 17.59 17.30 17.53 62,046 +0.13(+0.75%)
Aug 11, 2015 17.38 17.42 17.17 17.40 323,759 -0.31(-1.75%)
Aug 10, 2015 17.20 17.80 17.20 17.71 129,441 +0.56(+3.27%)
Aug 07, 2015 17.28 17.32 17.12 17.15 69,043 -0.34(-1.94%)
Aug 06, 2015 17.42 17.54 17.26 17.49 99,840 -0.07(-0.40%)
Aug 05, 2015 17.83 17.98 17.30 17.56 236,327 -0.14(-0.79%)
Aug 04, 2015 17.67 17.75 17.55 17.70 113,311 +0.17(+0.96%)
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.