US Brent Oil (NY: BNO )

17.50 USD +0.60 (+3.55%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.78 13.01 12.73 13.00 125,130 +0.35(+2.77%)
Jun 29, 2017 12.74 12.81 12.60 12.65 70,823 -0.01(-0.08%)
Jun 28, 2017 12.49 12.66 12.41 12.66 157,438 +0.17(+1.36%)
Jun 27, 2017 12.37 12.57 12.36 12.49 115,152 +0.21(+1.71%)
Jun 26, 2017 12.20 12.29 12.05 12.28 51,613 +0.08(+0.66%)
Jun 23, 2017 12.10 12.22 12.05 12.20 144,375 +0.13(+1.08%)
Jun 22, 2017 12.10 12.22 12.07 12.07 691,917 +0.14(+1.17%)
Jun 21, 2017 12.29 12.46 11.88 11.93 330,411 -0.36(-2.93%)
Jun 20, 2017 12.28 12.32 12.17 12.29 110,695 -0.25(-1.99%)
Jun 19, 2017 12.73 12.75 12.51 12.54 149,108 -0.11(-0.87%)
Jun 16, 2017 12.66 12.67 12.59 12.65 73,378 +0.12(+0.96%)
Jun 15, 2017 12.56 12.59 12.49 12.53 102,880 -0.03(-0.24%)
Jun 14, 2017 12.94 13.03 12.50 12.56 338,197 -0.46(-3.53%)
Jun 13, 2017 12.92 13.05 12.80 13.02 88,939 +0.12(+0.93%)
Jun 12, 2017 13.07 13.10 12.89 12.90 127,832 +0.00(+0.00%)
Jun 09, 2017 12.79 12.97 12.76 12.90 129,063 +0.11(+0.86%)
Jun 08, 2017 12.78 12.92 12.73 12.79 176,025 -0.08(-0.62%)
Jun 07, 2017 13.24 13.32 12.84 12.87 338,083 -0.53(-3.96%)
Jun 06, 2017 13.13 13.43 13.13 13.40 145,148 +0.18(+1.36%)
Jun 05, 2017 13.18 13.26 13.11 13.22 70,901 -0.15(-1.12%)
Jun 02, 2017 13.30 13.44 13.18 13.37 203,959 -0.06(-0.45%)
Jun 01, 2017 13.56 13.74 13.43 13.43 163,855 -0.11(-0.81%)
May 31, 2017 13.57 13.63 13.43 13.54 109,825 -0.40(-2.87%)
May 30, 2017 13.83 14.00 13.80 13.94 135,785 -0.09(-0.64%)
May 26, 2017 13.86 14.05 13.82 14.03 170,144 +0.26(+1.89%)
May 25, 2017 14.39 14.46 13.72 13.77 475,623 -0.72(-4.97%)
May 24, 2017 14.53 14.65 14.42 14.49 135,276 -0.06(-0.41%)
May 23, 2017 14.48 14.55 14.43 14.55 82,483 +0.12(+0.83%)
May 22, 2017 14.49 14.53 14.41 14.43 69,773 +0.07(+0.49%)
May 19, 2017 14.29 14.39 14.27 14.36 114,134 +0.28(+1.99%)
May 18, 2017 13.89 14.14 13.88 14.08 118,030 +0.09(+0.64%)
May 17, 2017 13.98 14.11 13.89 13.99 335,545 +0.16(+1.16%)
May 16, 2017 13.99 14.03 13.83 13.83 69,933 -0.10(-0.72%)
May 15, 2017 14.05 14.05 13.88 13.93 166,761 +0.28(+2.05%)
May 12, 2017 13.67 13.69 13.51 13.65 124,724 +0.04(+0.29%)
May 11, 2017 13.66 13.72 13.56 13.61 1,316,747 +0.12(+0.89%)
May 10, 2017 13.27 13.58 13.25 13.49 349,206 +0.40(+3.06%)
May 09, 2017 13.18 13.20 13.00 13.09 203,233 -0.15(-1.17%)
May 08, 2017 13.20 13.32 13.01 13.24 272,058 +0.02(+0.19%)
May 05, 2017 12.99 13.31 12.99 13.22 1,231,972 +0.26(+2.01%)
May 04, 2017 13.36 13.36 12.92 12.96 319,638 -0.64(-4.71%)
May 03, 2017 13.59 13.68 13.47 13.60 238,766 +0.07(+0.52%)
May 02, 2017 13.84 13.84 13.46 13.53 523,253 -0.28(-2.03%)
May 01, 2017 13.85 13.86 13.75 13.81 153,869 -0.09(-0.65%)
Apr 28, 2017 14.03 14.07 13.85 13.90 121,824 -0.06(-0.43%)
Apr 27, 2017 13.79 13.99 13.70 13.96 198,801 -0.02(-0.14%)
Apr 26, 2017 13.98 14.19 13.94 13.98 210,303 -0.18(-1.27%)
Apr 25, 2017 13.98 14.17 13.91 14.16 313,362 +0.19(+1.36%)
Apr 24, 2017 14.04 14.05 13.94 13.97 111,797 -0.08(-0.57%)
Apr 21, 2017 14.32 14.32 13.97 14.05 151,512 -0.27(-1.89%)
Apr 20, 2017 14.33 14.45 14.27 14.32 115,280 -0.04(-0.28%)
Apr 19, 2017 14.90 14.92 14.24 14.36 197,397 -0.55(-3.69%)
Apr 18, 2017 14.89 15.01 14.79 14.91 94,247 -0.08(-0.53%)
Apr 17, 2017 15.08 15.11 14.97 14.99 22,018 -0.10(-0.66%)
Apr 13, 2017 15.17 15.17 15.04 15.09 168,803 +0.02(+0.13%)
Apr 12, 2017 15.26 15.28 15.03 15.07 214,889 -0.10(-0.66%)
Apr 11, 2017 15.13 15.23 15.03 15.17 220,269 +0.02(+0.13%)
Apr 10, 2017 15.11 15.16 15.05 15.15 146,725 +0.21(+1.41%)
Apr 07, 2017 14.91 14.99 14.88 14.94 107,387 +0.09(+0.64%)
Apr 06, 2017 14.86 14.88 14.80 14.85 96,587 +0.20(+1.33%)
Apr 05, 2017 14.85 14.90 14.63 14.65 135,330 -0.01(-0.07%)
Apr 04, 2017 14.52 14.68 14.50 14.66 56,481 +0.28(+1.95%)
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.