Skip to main content

US Brent Oil (NY: BNO )

31.65 +0.62 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.82 33.29 32.36 32.38 331,517 +0.42(+1.31%)
Jul 28, 2022 32.28 32.33 31.56 31.96 484,223 -0.09(-0.28%)
Jul 27, 2022 31.50 32.15 31.16 32.05 475,796 +1.05(+3.39%)
Jul 26, 2022 31.77 31.87 30.98 31.00 276,388 -0.31(-0.99%)
Jul 25, 2022 31.14 31.38 30.80 31.31 361,012 +0.61(+1.99%)
Jul 22, 2022 30.91 31.48 30.69 30.70 390,521 -0.38(-1.22%)
Jul 21, 2022 30.92 31.37 30.78 31.08 448,275 -0.85(-2.66%)
Jul 20, 2022 31.76 32.17 31.51 31.93 196,140 -0.22(-0.68%)
Jul 19, 2022 31.38 32.21 31.38 32.15 259,991 +0.44(+1.39%)
Jul 18, 2022 31.65 31.89 31.54 31.71 391,197 +1.44(+4.76%)
Jul 15, 2022 30.46 30.66 30.01 30.27 590,453 +0.43(+1.44%)
Jul 14, 2022 28.92 30.01 28.32 29.84 956,856 +0.11(+0.37%)
Jul 13, 2022 29.72 30.31 29.45 29.73 707,086 +0.02(+0.07%)
Jul 12, 2022 30.63 30.82 29.65 29.71 899,942 -2.21(-6.92%)
Jul 11, 2022 31.72 32.16 31.28 31.92 647,268 -0.12(-0.37%)
Jul 08, 2022 31.91 32.19 31.33 32.04 480,479 +0.83(+2.66%)
Jul 07, 2022 31.33 31.86 31.20 31.21 792,880 +1.09(+3.62%)
Jul 06, 2022 30.45 30.74 29.53 30.12 1,203,442 -0.70(-2.27%)
Jul 05, 2022 32.49 32.49 30.31 30.82 2,222,062 -2.52(-7.56%)
Jul 01, 2022 33.45 33.70 32.93 33.34 428,868 +0.60(+1.83%)
Jun 30, 2022 33.23 33.35 32.43 32.74 823,082 -0.74(-2.21%)
Jun 29, 2022 34.58 34.83 33.48 33.48 1,039,273 -0.59(-1.73%)
Jun 28, 2022 33.73 34.19 33.52 34.07 960,956 +0.78(+2.34%)
Jun 27, 2022 32.73 33.52 32.38 33.29 750,326 +0.64(+1.96%)
Jun 24, 2022 32.22 33.00 32.04 32.65 1,065,523 +0.89(+2.80%)
Jun 23, 2022 32.62 32.75 31.73 31.76 794,258 -0.51(-1.58%)
Jun 22, 2022 31.46 32.85 31.28 32.27 892,520 -1.18(-3.53%)
Jun 21, 2022 33.68 33.95 33.31 33.45 843,946 +0.33(+1.00%)
Jun 17, 2022 34.38 34.47 32.65 33.12 2,732,261 -1.71(-4.91%)
Jun 16, 2022 34.32 35.14 33.78 34.83 1,240,974 +0.16(+0.46%)
Jun 15, 2022 35.17 35.43 34.41 34.67 1,216,318 -0.59(-1.67%)
Jun 14, 2022 36.19 36.57 34.75 35.26 1,122,211 -0.48(-1.34%)
Jun 13, 2022 35.36 36.12 34.76 35.74 947,356 +0.12(+0.34%)
Jun 10, 2022 35.73 35.91 35.03 35.62 619,055 -0.32(-0.89%)
Jun 09, 2022 35.96 36.19 35.83 35.94 360,167 -0.35(-0.96%)
Jun 08, 2022 35.55 36.35 35.37 36.29 1,023,589 +0.90(+2.54%)
Jun 07, 2022 34.88 35.46 34.64 35.39 914,350 +0.51(+1.46%)
Jun 06, 2022 35.25 35.27 34.71 34.88 606,382 -0.55(-1.55%)
Jun 03, 2022 34.41 35.49 34.33 35.43 831,897 +0.95(+2.76%)
Jun 02, 2022 33.98 34.55 33.78 34.48 921,250 +0.59(+1.74%)
Jun 01, 2022 34.45 34.65 33.86 33.89 1,148,301 -0.05(-0.15%)
May 31, 2022 34.99 35.12 33.67 33.94 1,870,239 +0.17(+0.50%)
May 27, 2022 33.32 33.83 33.21 33.77 389,965 +0.45(+1.35%)
May 26, 2022 32.77 33.53 32.77 33.32 561,301 +0.73(+2.24%)
May 25, 2022 32.54 32.70 32.21 32.59 290,154 +0.18(+0.56%)
May 24, 2022 32.43 32.71 32.18 32.41 485,586 +0.02(+0.06%)
May 23, 2022 32.16 32.46 31.96 32.39 652,433 +0.11(+0.34%)
May 20, 2022 32.11 32.35 31.69 32.28 440,550 +0.42(+1.32%)
May 19, 2022 30.95 32.14 30.89 31.86 610,070 +0.57(+1.82%)
May 18, 2022 32.30 32.30 31.03 31.29 1,000,333 -0.63(-1.97%)
May 17, 2022 32.79 33.03 31.82 31.92 1,103,343 -0.85(-2.59%)
May 16, 2022 31.78 32.87 31.73 32.77 1,025,839 +0.82(+2.57%)
May 13, 2022 31.56 31.98 31.35 31.95 920,479 +0.96(+3.10%)
May 12, 2022 30.70 31.13 30.49 30.99 1,697,442 +0.33(+1.08%)
May 11, 2022 30.49 31.02 30.38 30.66 2,412,237 +1.40(+4.78%)
May 10, 2022 30.35 30.46 29.14 29.26 2,617,834 -0.88(-2.92%)
May 09, 2022 31.46 31.53 30.07 30.14 2,283,152 -2.27(-7.00%)
May 06, 2022 32.30 32.51 31.80 32.41 1,776,436 +0.64(+2.01%)
May 05, 2022 32.47 32.54 31.29 31.77 1,776,665 +0.13(+0.41%)
May 04, 2022 31.29 31.79 30.97 31.64 1,391,234 +1.44(+4.77%)
May 03, 2022 30.38 30.77 29.98 30.20 881,091 -0.83(-2.67%)
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.