US Brent Oil (NY: BNO )

12.24 USD +0.08 (+0.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.52 14.60 14.44 14.50 169,153 +0.09(+0.62%)
Sep 29, 2016 14.34 14.63 14.26 14.41 188,517 +0.21(+1.48%)
Sep 28, 2016 13.70 14.38 13.45 14.20 250,379 +0.72(+5.34%)
Sep 27, 2016 13.55 13.65 13.42 13.48 76,634 -0.37(-2.67%)
Sep 26, 2016 13.78 14.03 13.74 13.85 132,708 +0.29(+2.14%)
Sep 23, 2016 13.95 14.06 13.45 13.56 189,261 -0.43(-3.07%)
Sep 22, 2016 14.00 14.05 13.92 13.99 161,141 +0.17(+1.23%)
Sep 21, 2016 13.68 13.82 13.66 13.82 81,761 +0.34(+2.52%)
Sep 20, 2016 13.30 13.58 13.25 13.48 109,300 +0.00(+0.00%)
Sep 19, 2016 13.54 13.76 13.47 13.48 118,748 -0.02(-0.15%)
Sep 16, 2016 13.39 13.60 13.39 13.50 49,724 -0.14(-1.03%)
Sep 15, 2016 13.58 13.79 13.51 13.64 85,972 +0.14(+1.04%)
Sep 14, 2016 13.68 13.80 13.43 13.50 118,602 -0.31(-2.24%)
Sep 13, 2016 13.98 14.06 13.79 13.81 67,868 -0.33(-2.33%)
Sep 12, 2016 13.86 14.27 13.86 14.14 136,112 +0.04(+0.28%)
Sep 09, 2016 14.36 14.41 14.08 14.10 112,964 -0.51(-3.49%)
Sep 08, 2016 14.30 14.72 14.17 14.61 240,405 +0.54(+3.84%)
Sep 07, 2016 13.92 14.13 13.81 14.07 209,426 +0.17(+1.22%)
Sep 06, 2016 13.67 13.90 13.63 13.90 177,254 +0.22(+1.61%)
Sep 02, 2016 13.65 13.68 13.68 13.68 177,200 +0.25(+1.86%)
Sep 01, 2016 13.56 13.66 13.32 13.43 137,842 -0.36(-2.61%)
Aug 31, 2016 14.15 14.19 13.74 13.79 141,201 -0.55(-3.86%)
Aug 30, 2016 14.56 14.60 14.25 14.34 101,622 -0.17(-1.15%)
Aug 29, 2016 14.49 14.59 14.44 14.51 110,265 -0.14(-0.96%)
Aug 26, 2016 14.63 14.96 14.53 14.65 83,069 -0.01(-0.07%)
Aug 25, 2016 14.46 14.68 14.46 14.66 42,762 +0.20(+1.38%)
Aug 24, 2016 14.60 14.70 14.39 14.46 134,579 -0.27(-1.83%)
Aug 23, 2016 14.39 14.86 14.37 14.73 122,006 +0.18(+1.20%)
Aug 22, 2016 14.65 14.74 14.55 14.55 89,510 -0.45(-2.97%)
Aug 19, 2016 15.03 15.06 14.89 15.00 148,937 -0.01(-0.07%)
Aug 18, 2016 14.80 15.08 14.80 15.01 124,612 +0.29(+1.97%)
Aug 17, 2016 14.55 14.75 14.12 14.72 246,809 +0.18(+1.24%)
Aug 16, 2016 14.35 14.58 14.23 14.54 151,718 +0.21(+1.45%)
Aug 15, 2016 14.06 14.34 14.04 14.33 109,245 +0.38(+2.74%)
Aug 12, 2016 13.67 13.95 13.64 13.95 92,078 +0.38(+2.80%)
Aug 11, 2016 13.12 13.68 13.10 13.57 141,725 +0.61(+4.71%)
Aug 10, 2016 13.38 13.49 12.95 12.96 81,721 -0.34(-2.56%)
Aug 09, 2016 13.45 13.52 13.24 13.30 86,380 -0.06(-0.45%)
Aug 08, 2016 13.29 13.51 13.29 13.36 184,761 +0.23(+1.75%)
Aug 05, 2016 13.05 13.13 12.87 13.13 185,235 +0.06(+0.46%)
Aug 04, 2016 12.64 13.10 12.60 13.07 140,513 +0.23(+1.80%)
Aug 03, 2016 12.43 12.84 12.30 12.84 179,128 +0.45(+3.63%)
Aug 02, 2016 12.70 12.76 12.29 12.39 168,756 -0.07(-0.56%)
Aug 01, 2016 12.64 12.66 12.39 12.46 171,829 -0.37(-2.88%)
Jul 29, 2016 12.68 12.88 12.59 12.83 139,974 +0.06(+0.47%)
Jul 28, 2016 12.95 13.01 12.76 12.77 136,341 -0.22(-1.69%)
Jul 27, 2016 13.30 13.39 12.95 12.99 278,967 -0.33(-2.48%)
Jul 26, 2016 13.37 13.45 13.24 13.32 190,913 +0.00(+0.00%)
Jul 25, 2016 13.40 13.43 13.30 13.32 70,250 -0.30(-2.20%)
Jul 22, 2016 13.74 13.74 13.49 13.62 115,868 -0.12(-0.87%)
Jul 21, 2016 13.97 14.07 13.74 13.74 90,742 -0.30(-2.14%)
Jul 20, 2016 13.79 14.16 13.74 14.04 174,967 +0.09(+0.65%)
Jul 19, 2016 14.03 14.06 13.93 13.95 59,700 -0.10(-0.71%)
Jul 18, 2016 13.98 14.09 13.90 14.05 81,177 -0.18(-1.26%)
Jul 15, 2016 14.26 14.35 14.16 14.23 110,343 +0.14(+0.99%)
Jul 14, 2016 14.03 14.18 13.95 14.09 120,790 +0.20(+1.44%)
Jul 13, 2016 14.28 14.38 13.79 13.89 259,882 -0.57(-3.94%)
Jul 12, 2016 14.30 14.51 14.13 14.46 103,413 +0.72(+5.24%)
Jul 11, 2016 14.01 14.07 13.74 13.74 95,892 -0.19(-1.36%)
Jul 08, 2016 14.00 14.06 13.98 13.93 126,220 +0.03(+0.22%)
Jul 07, 2016 14.78 14.82 13.80 13.90 232,892 -0.66(-4.53%)
Jul 06, 2016 14.23 14.66 14.13 14.56 150,805 +0.17(+1.18%)
Jul 05, 2016 14.54 14.58 14.21 14.39 160,887 -0.75(-4.95%)
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.