US Brent Oil (NY: BNO )

13.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.09 18.10 17.55 17.62 1,054,000 -0.50(-2.76%)
Aug 29, 2019 17.93 18.18 17.91 18.12 597,629 +0.16(+0.89%)
Aug 28, 2019 18.03 18.14 17.91 17.96 388,469 +0.26(+1.47%)
Aug 27, 2019 17.54 17.74 17.42 17.70 414,982 +0.22(+1.26%)
Aug 26, 2019 17.84 17.85 17.41 17.48 431,136 -0.08(-0.46%)
Aug 23, 2019 17.54 17.81 17.38 17.56 830,800 -0.29(-1.62%)
Aug 22, 2019 18.05 18.06 17.72 17.85 398,641 -0.14(-0.78%)
Aug 21, 2019 18.24 18.27 17.91 17.99 377,614 +0.16(+0.90%)
Aug 20, 2019 17.71 17.95 17.56 17.83 349,308 +0.04(+0.22%)
Aug 19, 2019 17.71 17.82 17.58 17.79 260,927 +0.33(+1.89%)
Aug 16, 2019 17.48 17.54 17.34 17.46 406,500 +0.11(+0.63%)
Aug 15, 2019 17.29 17.43 17.21 17.35 1,210,559 -0.29(-1.64%)
Aug 14, 2019 17.67 17.73 17.33 17.64 1,073,152 -0.60(-3.29%)
Aug 13, 2019 17.37 18.29 17.36 18.24 1,484,222 +0.83(+4.77%)
Aug 12, 2019 17.50 17.51 17.33 17.41 387,417 -0.01(-0.06%)
Aug 09, 2019 17.47 17.58 17.34 17.42 660,200 +0.28(+1.63%)
Aug 08, 2019 17.01 17.22 16.91 17.14 813,901 +0.09(+0.53%)
Aug 07, 2019 17.10 17.17 16.62 17.05 4,010,767 -0.52(-2.96%)
Aug 06, 2019 17.94 17.96 17.49 17.57 1,082,522 -0.24(-1.35%)
Aug 05, 2019 18.00 18.10 17.74 17.81 1,903,359 -0.44(-2.41%)
Aug 02, 2019 18.66 18.67 18.23 18.25 1,024,600 +0.07(+0.39%)
Aug 01, 2019 19.01 19.02 17.85 18.18 2,306,237 -0.96(-5.02%)
Jul 31, 2019 19.39 19.46 19.11 19.14 582,902 -0.14(-0.73%)
Jul 30, 2019 19.03 19.31 19.00 19.28 976,553 +0.33(+1.74%)
Jul 29, 2019 18.90 18.96 18.71 18.95 580,147 +0.15(+0.80%)
Jul 26, 2019 18.83 18.95 18.72 18.80 672,400 +0.07(+0.37%)
Jul 25, 2019 18.93 18.99 18.72 18.73 315,000 +0.00(+0.00%)
Jul 24, 2019 18.98 19.21 18.58 18.73 1,327,029 -0.27(-1.42%)
Jul 23, 2019 18.77 19.00 18.67 19.00 328,550 +0.22(+1.17%)
Jul 22, 2019 18.65 18.81 18.63 18.78 258,073 +0.08(+0.43%)
Jul 19, 2019 18.49 18.75 18.33 18.70 1,049,100 +0.22(+1.19%)
Jul 18, 2019 18.84 18.84 18.14 18.48 1,109,203 -0.32(-1.70%)
Jul 17, 2019 19.28 19.28 18.79 18.80 1,217,619 -0.41(-2.13%)
Jul 16, 2019 19.66 19.83 18.88 19.21 1,668,177 -0.34(-1.74%)
Jul 15, 2019 19.90 19.90 19.55 19.55 859,252 -0.19(-0.96%)
Jul 12, 2019 19.74 19.80 19.67 19.74 619,500 +0.00(+0.00%)
Jul 11, 2019 19.82 19.87 19.65 19.74 612,282 +0.00(+0.00%)
Jul 10, 2019 19.46 19.84 19.44 19.74 1,021,012 +0.74(+3.89%)
Jul 09, 2019 19.01 19.07 18.90 19.00 653,170 +0.12(+0.64%)
Jul 08, 2019 19.08 19.25 18.86 18.88 1,092,411 -0.12(-0.63%)
Jul 05, 2019 18.85 19.07 18.84 19.00 1,017,100 +0.30(+1.60%)
Jul 03, 2019 18.69 18.77 18.51 18.70 773,300 +0.20(+1.08%)
Jul 02, 2019 19.18 19.18 18.40 18.50 2,260,183 -0.76(-3.95%)
Jul 01, 2019 19.59 19.59 18.99 19.26 1,082,684 +0.29(+1.53%)
Jun 28, 2019 19.40 19.43 18.93 18.97 547,900 -0.37(-1.91%)
Jun 27, 2019 19.39 19.48 19.31 19.34 415,240 +0.00(+0.00%)
Jun 26, 2019 19.27 19.50 19.24 19.34 730,058 +0.33(+1.74%)
Jun 25, 2019 19.03 19.11 18.93 19.01 765,893 +0.04(+0.21%)
Jun 24, 2019 19.01 19.02 18.73 18.97 571,797 -0.13(-0.68%)
Jun 21, 2019 18.96 19.13 18.96 19.10 624,700 +0.23(+1.22%)
Jun 20, 2019 18.68 18.94 18.57 18.87 615,935 +0.65(+3.57%)
Jun 19, 2019 17.94 18.24 17.93 18.22 688,815 +0.06(+0.33%)
Jun 18, 2019 17.86 18.32 17.84 18.16 529,907 +0.40(+2.25%)
Jun 17, 2019 17.94 18.08 17.68 17.76 416,061 -0.31(-1.72%)
Jun 14, 2019 17.97 18.21 17.89 18.07 620,200 +0.21(+1.18%)
Jun 13, 2019 18.15 18.15 17.71 17.86 1,086,957 +0.46(+2.64%)
Jun 12, 2019 17.83 17.88 17.35 17.40 514,796 -0.75(-4.13%)
Jun 11, 2019 18.20 18.25 18.06 18.15 476,879 +0.01(+0.06%)
Jun 10, 2019 18.36 18.53 18.07 18.14 706,385 -0.27(-1.47%)
Jun 07, 2019 18.00 18.50 17.99 18.41 1,027,700 +0.28(+1.54%)
Jun 06, 2019 17.68 18.15 17.53 18.13 1,191,486 +0.48(+2.72%)
Jun 05, 2019 17.94 17.94 17.30 17.65 1,405,820 -0.41(-2.27%)
Jun 04, 2019 17.77 18.07 17.65 18.06 806,633 +0.37(+2.09%)
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.