US Brent Oil (NY: BNO )

13.68 USD -0.35 (-2.49%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.08 14.64 14.08 14.44 769,491 +1.20(+9.06%)
Nov 29, 2016 13.27 13.35 13.12 13.24 183,951 -0.47(-3.43%)
Nov 28, 2016 13.77 13.91 13.66 13.71 224,726 +0.12(+0.88%)
Nov 25, 2016 13.76 13.81 13.51 13.59 120,153 -0.41(-2.93%)
Nov 23, 2016 14.00 14.00 14.00 0 +0.02(+0.14%)
Nov 22, 2016 14.05 14.18 13.77 13.98 131,165 -0.06(-0.43%)
Nov 21, 2016 13.79 14.05 13.77 14.04 119,112 +0.63(+4.70%)
Nov 18, 2016 13.33 13.43 13.17 13.41 103,432 +0.23(+1.75%)
Nov 17, 2016 13.55 13.61 13.17 13.18 172,933 -0.12(-0.90%)
Nov 16, 2016 13.40 13.61 13.26 13.30 132,238 -0.16(-1.19%)
Nov 15, 2016 13.10 13.51 13.10 13.46 251,749 +0.64(+4.99%)
Nov 14, 2016 12.71 12.82 12.47 12.82 145,216 +0.05(+0.39%)
Nov 11, 2016 12.86 12.87 12.66 12.77 144,776 -0.31(-2.37%)
Nov 10, 2016 13.14 13.27 13.07 13.08 309,097 -0.30(-2.28%)
Nov 09, 2016 13.16 13.43 13.03 13.38 376,386 +0.29(+2.18%)
Nov 08, 2016 13.13 13.28 13.06 13.10 186,736 -0.17(-1.28%)
Nov 07, 2016 13.18 13.27 13.00 13.27 126,122 +0.20(+1.53%)
Nov 04, 2016 13.05 13.25 12.91 13.07 156,647 -0.21(-1.58%)
Nov 03, 2016 13.44 13.48 13.17 13.28 126,083 -0.21(-1.56%)
Nov 02, 2016 13.57 13.62 13.30 13.49 230,120 -0.37(-2.67%)
Nov 01, 2016 14.04 14.06 13.66 13.86 139,394 -0.01(-0.07%)
Oct 31, 2016 14.30 14.32 13.87 13.87 98,729 -0.65(-4.48%)
Oct 28, 2016 14.64 14.72 14.41 14.52 34,336 -0.21(-1.43%)
Oct 27, 2016 14.79 14.86 14.68 14.73 31,993 +0.15(+1.03%)
Oct 26, 2016 14.56 14.81 14.52 14.58 65,075 -0.19(-1.29%)
Oct 25, 2016 14.97 14.98 14.75 14.77 46,393 -0.25(-1.66%)
Oct 24, 2016 14.95 15.02 14.75 15.02 40,327 -0.05(-0.33%)
Oct 21, 2016 14.97 15.09 14.95 15.07 72,279 +0.13(+0.87%)
Oct 20, 2016 15.04 15.06 14.90 14.94 104,525 -0.32(-2.10%)
Oct 19, 2016 15.15 15.40 15.15 15.26 200,559 +0.22(+1.46%)
Oct 18, 2016 15.11 15.12 14.90 15.04 51,678 +0.07(+0.47%)
Oct 17, 2016 15.04 15.04 14.87 14.97 63,156 -0.13(-0.86%)
Oct 14, 2016 15.10 15.13 14.97 15.10 90,922 -0.01(-0.07%)
Oct 13, 2016 15.05 15.14 14.80 15.11 138,278 +0.07(+0.47%)
Oct 12, 2016 15.13 15.13 14.99 15.04 145,796 -0.20(-1.31%)
Oct 11, 2016 15.42 15.46 15.14 15.24 159,473 -0.14(-0.91%)
Oct 10, 2016 15.28 15.60 15.28 15.38 139,383 +0.35(+2.33%)
Oct 07, 2016 15.23 15.25 14.97 15.03 93,821 -0.25(-1.64%)
Oct 06, 2016 15.23 15.29 15.14 15.28 146,946 +0.23(+1.53%)
Oct 05, 2016 15.09 15.13 14.97 15.05 177,781 +0.30(+2.03%)
Oct 04, 2016 14.89 14.91 14.74 14.75 75,714 +0.00(+0.00%)
Oct 03, 2016 14.61 14.85 14.49 14.75 135,467 +0.25(+1.72%)
Sep 30, 2016 14.52 14.60 14.44 14.50 169,153 +0.09(+0.62%)
Sep 29, 2016 14.34 14.63 14.26 14.41 188,517 +0.21(+1.48%)
Sep 28, 2016 13.70 14.38 13.45 14.20 250,379 +0.72(+5.34%)
Sep 27, 2016 13.55 13.65 13.42 13.48 76,634 -0.37(-2.67%)
Sep 26, 2016 13.78 14.03 13.74 13.85 132,708 +0.29(+2.14%)
Sep 23, 2016 13.95 14.06 13.45 13.56 189,261 -0.43(-3.07%)
Sep 22, 2016 14.00 14.05 13.92 13.99 161,141 +0.17(+1.23%)
Sep 21, 2016 13.68 13.82 13.66 13.82 81,761 +0.34(+2.52%)
Sep 20, 2016 13.30 13.58 13.25 13.48 109,300 +0.00(+0.00%)
Sep 19, 2016 13.54 13.76 13.47 13.48 118,748 -0.02(-0.15%)
Sep 16, 2016 13.39 13.60 13.39 13.50 49,724 -0.14(-1.03%)
Sep 15, 2016 13.58 13.79 13.51 13.64 85,972 +0.14(+1.04%)
Sep 14, 2016 13.68 13.80 13.43 13.50 118,602 -0.31(-2.24%)
Sep 13, 2016 13.98 14.06 13.79 13.81 67,868 -0.33(-2.33%)
Sep 12, 2016 13.86 14.27 13.86 14.14 136,112 +0.04(+0.28%)
Sep 09, 2016 14.36 14.41 14.08 14.10 112,964 -0.51(-3.49%)
Sep 08, 2016 14.30 14.72 14.17 14.61 240,405 +0.54(+3.84%)
Sep 07, 2016 13.92 14.13 13.81 14.07 209,426 +0.17(+1.22%)
Sep 06, 2016 13.67 13.90 13.63 13.90 177,254 +0.22(+1.61%)
Sep 02, 2016 13.65 13.68 13.68 13.68 177,200 +0.25(+1.86%)
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.