US Brent Oil (NY: BNO )

9.480 USD -0.140 (-1.46%)
Official Closing Price Updated: 6:29 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.51 10.74 10.50 10.65 434,798 +0.20(+1.91%)
Sep 29, 2020 10.70 10.71 10.34 10.45 743,450 -0.40(-3.69%)
Sep 28, 2020 10.72 10.88 10.66 10.85 412,182 +0.16(+1.50%)
Sep 25, 2020 10.66 10.74 10.63 10.69 404,000 -0.01(-0.09%)
Sep 24, 2020 10.69 10.75 10.62 10.70 666,241 +0.09(+0.85%)
Sep 23, 2020 10.72 10.89 10.60 10.61 1,258,847 -0.06(-0.56%)
Sep 22, 2020 10.72 10.79 10.55 10.67 420,497 -0.02(-0.19%)
Sep 21, 2020 10.81 10.86 10.50 10.69 1,162,909 -0.32(-2.91%)
Sep 18, 2020 11.05 11.13 10.94 11.01 880,800 -0.07(-0.63%)
Sep 17, 2020 10.78 11.14 10.75 11.08 1,597,251 +0.25(+2.31%)
Sep 16, 2020 10.65 10.85 10.59 10.83 1,051,568 +0.43(+4.13%)
Sep 15, 2020 10.20 10.46 10.18 10.40 1,187,076 +0.24(+2.36%)
Sep 14, 2020 10.14 10.21 10.08 10.16 771,952 -0.08(-0.78%)
Sep 11, 2020 10.20 10.33 10.16 10.24 774,500 +0.04(+0.39%)
Sep 10, 2020 10.38 10.46 10.19 10.20 3,254,411 -0.23(-2.21%)
Sep 09, 2020 10.23 10.55 10.19 10.43 1,189,575 +0.22(+2.15%)
Sep 08, 2020 10.29 10.32 10.09 10.21 2,720,279 -0.66(-6.07%)
Sep 04, 2020 11.20 11.21 10.85 10.87 1,988,700 -0.41(-3.63%)
Sep 03, 2020 11.12 11.34 11.07 11.28 1,843,870 -0.10(-0.88%)
Sep 02, 2020 11.69 11.70 11.33 11.38 2,544,648 -0.33(-2.82%)
Sep 01, 2020 11.72 11.84 11.69 11.71 941,180 +0.04(+0.34%)
Aug 31, 2020 11.82 11.82 11.60 11.67 429,324 -0.09(-0.77%)
Aug 28, 2020 11.68 11.76 11.66 11.76 382,600 +0.08(+0.68%)
Aug 27, 2020 11.78 11.78 11.56 11.68 769,819 -0.15(-1.27%)
Aug 26, 2020 11.90 11.93 11.80 11.83 550,272 -0.05(-0.42%)
Aug 25, 2020 11.89 11.91 11.80 11.88 1,369,430 +0.21(+1.80%)
Aug 24, 2020 11.60 11.70 11.58 11.67 1,580,668 +0.17(+1.48%)
Aug 21, 2020 11.47 11.54 11.34 11.50 959,300 -0.16(-1.41%)
Aug 20, 2020 11.51 11.67 11.44 11.66 2,051,481 -0.07(-0.55%)
Aug 19, 2020 11.68 11.78 11.62 11.73 453,382 +0.02(+0.17%)
Aug 18, 2020 11.66 11.79 11.64 11.71 383,202 -0.04(-0.34%)
Aug 17, 2020 11.58 11.78 11.58 11.75 723,577 +0.11(+0.95%)
Aug 14, 2020 11.61 11.66 11.55 11.64 478,000 -0.06(-0.51%)
Aug 13, 2020 11.72 11.77 11.63 11.70 382,270 -0.05(-0.43%)
Aug 12, 2020 11.76 11.83 11.70 11.75 633,239 +0.22(+1.91%)
Aug 11, 2020 11.82 11.85 11.52 11.53 855,924 -0.14(-1.20%)
Aug 10, 2020 11.68 11.74 11.62 11.67 701,100 +0.08(+0.69%)
Aug 07, 2020 11.58 11.61 11.50 11.59 918,400 -0.13(-1.11%)
Aug 06, 2020 11.83 11.86 11.68 11.72 643,957 +0.01(+0.09%)
Aug 05, 2020 11.91 11.98 11.69 11.71 1,238,313 +0.21(+1.83%)
Aug 04, 2020 11.33 11.62 11.32 11.50 913,402 +0.11(+0.97%)
Aug 03, 2020 11.34 11.53 11.29 11.39 1,036,711 +0.07(+0.62%)
Jul 31, 2020 11.30 11.34 11.14 11.32 1,913,700 +0.05(+0.44%)
Jul 30, 2020 11.25 11.32 10.83 11.27 3,864,089 -0.18(-1.57%)
Jul 29, 2020 11.43 11.48 11.39 11.45 864,824 +0.14(+1.24%)
Jul 28, 2020 11.33 11.37 11.26 11.31 628,225 -0.09(-0.79%)
Jul 27, 2020 11.30 11.45 11.15 11.40 3,338,414 +0.05(+0.44%)
Jul 24, 2020 11.35 11.38 11.23 11.35 523,200 -0.04(-0.35%)
Jul 23, 2020 11.48 11.57 11.29 11.39 1,031,011 -0.17(-1.47%)
Jul 22, 2020 11.44 11.59 11.40 11.56 580,079 +0.03(+0.26%)
Jul 21, 2020 11.61 11.70 11.50 11.53 1,212,816 +0.27(+2.40%)
Jul 20, 2020 11.16 11.32 11.05 11.26 612,427 +0.01(+0.09%)
Jul 17, 2020 11.28 11.31 11.12 11.25 507,600 -0.05(-0.44%)
Jul 16, 2020 11.33 11.41 11.25 11.30 699,179 -0.08(-0.70%)
Jul 15, 2020 11.24 11.43 11.17 11.38 2,028,306 +0.20(+1.79%)
Jul 14, 2020 10.96 11.26 10.96 11.18 822,520 +0.14(+1.27%)
Jul 13, 2020 11.25 11.30 11.02 11.04 1,062,104 -0.21(-1.87%)
Jul 10, 2020 11.05 11.33 11.03 11.25 671,100 +0.23(+2.09%)
Jul 09, 2020 11.27 11.28 10.95 11.02 1,327,561 -0.26(-2.30%)
Jul 08, 2020 11.26 11.33 11.19 11.28 912,170 +0.11(+0.98%)
Jul 07, 2020 11.20 11.33 11.15 11.17 690,475 -0.05(-0.45%)
Jul 06, 2020 11.18 11.35 11.18 11.22 947,612 +0.06(+0.54%)
Jul 02, 2020 11.12 11.27 10.99 11.16 1,600,500 +0.22(+2.01%)
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.