US Brent Oil (NY: BNO )

23.86 USD +0.03 (+0.10%)
Streaming Delayed Price Updated: 12:46 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 23.84 24.14 23.76 23.83 1,276,533 +0.28(+1.19%)
Jan 25, 2022 23.19 23.62 23.16 23.55 881,291 +0.30(+1.29%)
Jan 24, 2022 23.18 23.29 22.78 23.25 1,636,200 -0.25(-1.06%)
Jan 21, 2022 23.53 23.65 23.25 23.50 876,645 +0.08(+0.34%)
Jan 20, 2022 23.65 24.00 23.41 23.42 858,852 -0.17(-0.72%)
Jan 19, 2022 23.68 23.90 23.55 23.59 952,930 +0.02(+0.08%)
Jan 18, 2022 23.33 23.60 23.24 23.57 848,941 +0.40(+1.73%)
Jan 14, 2022 23.17 0 +0.68(+3.02%)
Jan 13, 2022 22.79 22.82 22.47 22.49 863,238 -0.21(-0.93%)
Jan 12, 2022 22.57 22.86 22.56 22.70 845,747 +0.25(+1.11%)
Jan 11, 2022 22.00 22.52 21.86 22.45 1,182,807 +0.74(+3.41%)
Jan 10, 2022 21.89 21.95 21.59 21.71 1,115,142 -0.25(-1.14%)
Jan 07, 2022 22.02 22.07 21.86 21.96 1,032,941 -0.01(-0.05%)
Jan 06, 2022 22.11 22.20 21.91 21.97 1,179,479 +0.49(+2.28%)
Jan 05, 2022 21.75 21.86 21.47 21.48 880,248 +0.03(+0.14%)
Jan 04, 2022 21.34 21.62 21.33 21.45 948,692 +0.29(+1.37%)
Jan 03, 2022 20.82 21.26 20.80 21.16 1,006,346 +0.25(+1.20%)
Dec 31, 2021 21.17 21.24 20.80 20.91 686,552 -0.29(-1.37%)
Dec 30, 2021 21.32 21.47 21.19 21.20 674,372 -0.04(-0.19%)
Dec 29, 2021 21.06 21.47 20.96 21.24 1,040,607 +0.13(+0.62%)
Dec 28, 2021 21.15 21.26 21.06 21.11 494,644 +0.09(+0.43%)
Dec 27, 2021 20.51 21.10 20.43 21.02 519,569 +0.45(+2.19%)
Dec 23, 2021 20.26 20.61 20.21 20.57 937,844 +0.31(+1.53%)
Dec 22, 2021 19.87 20.27 19.82 20.26 694,438 +0.34(+1.71%)
Dec 21, 2021 19.65 19.92 19.54 19.92 799,945 +0.62(+3.21%)
Dec 20, 2021 19.00 19.33 18.60 19.30 1,195,013 -0.35(-1.78%)
Dec 17, 2021 19.84 19.88 19.50 19.65 993,691 -0.41(-2.04%)
Dec 16, 2021 19.98 20.28 19.86 20.06 1,308,755 +0.08(+0.40%)
Dec 15, 2021 19.62 20.01 19.49 19.98 1,354,355 +0.29(+1.47%)
Dec 14, 2021 19.67 19.82 19.48 19.69 1,125,170 -0.27(-1.35%)
Dec 13, 2021 20.02 20.24 19.92 19.96 955,160 -0.27(-1.33%)
Dec 10, 2021 20.12 20.25 19.96 20.23 811,231 +0.39(+1.97%)
Dec 09, 2021 20.17 20.23 19.83 19.84 847,389 -0.56(-2.75%)
Dec 08, 2021 20.18 20.48 20.15 20.40 1,750,425 +0.32(+1.59%)
Dec 07, 2021 20.01 20.46 20.01 20.08 1,402,664 +0.35(+1.77%)
Dec 06, 2021 19.18 19.79 19.08 19.73 1,305,622 +0.98(+5.23%)
Dec 03, 2021 19.41 19.48 18.59 18.75 1,028,607 -0.04(-0.21%)
Dec 02, 2021 18.17 18.90 18.02 18.79 2,774,749 +0.42(+2.29%)
Dec 01, 2021 19.18 19.33 18.30 18.37 2,437,399 -0.33(-1.76%)
Nov 30, 2021 18.94 19.10 18.13 18.70 3,491,800 -0.84(-4.30%)
Nov 29, 2021 20.28 20.34 19.38 19.54 1,265,841 +0.11(+0.57%)
Nov 26, 2021 20.43 20.43 19.07 19.43 2,571,388 -2.29(-10.54%)
Nov 24, 2021 21.71 21.94 21.70 21.72 558,728 -0.16(-0.73%)
Nov 23, 2021 21.48 21.90 21.48 21.88 1,549,244 +0.78(+3.70%)
Nov 22, 2021 20.95 21.30 20.93 21.10 1,167,152 +0.23(+1.10%)
Nov 19, 2021 21.29 21.29 20.78 20.87 1,620,159 -0.68(-3.16%)
Nov 18, 2021 21.48 21.58 21.55 21.55 540,750 +0.15(+0.70%)
Nov 17, 2021 21.78 21.79 21.20 21.40 897,791 -0.50(-2.28%)
Nov 16, 2021 21.76 22.01 21.66 21.90 658,367 +0.11(+0.50%)
Nov 15, 2021 21.51 21.81 21.43 21.79 482,595 -0.01(-0.05%)
Nov 12, 2021 21.79 21.96 21.69 21.80 685,730 -0.12(-0.55%)
Nov 11, 2021 22.03 22.14 21.78 21.92 923,787 -0.03(-0.14%)
Nov 10, 2021 22.53 21.95 1,012,125 -0.59(-2.62%)
Nov 09, 2021 22.25 22.57 22.19 22.54 550,224 +0.32(+1.44%)
Nov 08, 2021 22.04 22.24 22.03 22.22 451,804 +0.24(+1.09%)
Nov 05, 2021 21.66 22.08 21.47 21.98 1,315,873 +0.55(+2.57%)
Nov 04, 2021 22.35 22.41 21.32 21.43 2,708,023 -0.15(-0.70%)
Nov 03, 2021 21.94 22.08 21.56 21.58 2,020,867 -0.89(-3.96%)
Nov 02, 2021 22.34 22.53 22.27 22.47 418,955 +0.00(+0.00%)
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.