US Brent Oil (NY: BNO )

13.87 USD +0.13 (+0.95%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.10 18.10 18.10 0 +0.10(+0.56%)
Dec 28, 2017 17.95 18.01 17.88 18.00 422,075 +0.08(+0.45%)
Dec 27, 2017 17.93 17.99 17.86 17.92 111,295 -0.08(-0.44%)
Dec 26, 2017 17.65 18.08 17.64 18.00 264,017 +0.44(+2.51%)
Dec 22, 2017 17.41 17.60 17.41 17.56 79,147 +0.08(+0.46%)
Dec 21, 2017 17.36 17.52 17.34 17.48 92,576 +0.06(+0.34%)
Dec 20, 2017 17.31 17.43 17.24 17.42 126,977 +0.19(+1.10%)
Dec 19, 2017 17.17 17.23 17.13 17.23 61,333 +0.16(+0.94%)
Dec 18, 2017 17.12 17.20 17.02 17.07 85,384 +0.03(+0.18%)
Dec 15, 2017 17.15 17.15 17.01 17.04 97,211 -0.05(-0.30%)
Dec 14, 2017 16.75 17.10 16.75 17.09 97,278 +0.24(+1.43%)
Dec 13, 2017 17.11 17.12 16.82 16.85 148,049 -0.29(-1.69%)
Dec 12, 2017 17.52 17.52 17.01 17.14 408,398 -0.30(-1.69%)
Dec 11, 2017 17.23 17.50 17.18 17.43 386,904 +0.33(+1.96%)
Dec 08, 2017 17.07 17.14 16.93 17.10 171,097 +0.37(+2.21%)
Dec 07, 2017 16.63 16.77 16.62 16.73 203,765 +0.22(+1.33%)
Dec 06, 2017 16.82 16.82 16.48 16.51 210,771 -0.45(-2.68%)
Dec 05, 2017 16.86 17.01 16.84 16.96 173,424 +0.14(+0.80%)
Dec 04, 2017 16.97 16.98 16.81 16.83 96,963 -0.35(-2.04%)
Dec 01, 2017 17.11 17.33 17.09 17.18 295,649 +0.30(+1.78%)
Nov 30, 2017 17.04 17.07 16.76 16.88 545,120 +0.00(+0.00%)
Nov 29, 2017 17.00 17.13 16.70 16.88 215,291 -0.15(-0.88%)
Nov 28, 2017 16.97 17.07 16.94 17.03 114,965 -0.04(-0.23%)
Nov 27, 2017 17.09 17.12 16.91 17.07 131,129 -0.01(-0.06%)
Nov 24, 2017 17.03 17.08 16.96 17.08 65,748 +0.10(+0.59%)
Nov 22, 2017 16.89 17.00 16.80 16.98 78,137 +0.18(+1.07%)
Nov 21, 2017 16.71 16.85 16.70 16.80 285,830 +0.09(+0.54%)
Nov 20, 2017 16.66 16.72 16.53 16.71 81,584 -0.13(-0.77%)
Nov 17, 2017 16.61 16.90 16.60 16.84 154,750 +0.34(+2.06%)
Nov 16, 2017 16.55 16.68 16.48 16.50 232,879 -0.13(-0.78%)
Nov 15, 2017 16.59 16.70 16.49 16.63 198,857 -0.01(-0.03%)
Nov 14, 2017 16.93 16.93 16.51 16.64 370,949 -0.32(-1.92%)
Nov 13, 2017 17.06 17.10 16.85 16.96 105,742 -0.14(-0.82%)
Nov 10, 2017 17.21 17.26 17.03 17.10 123,712 -0.06(-0.35%)
Nov 09, 2017 17.07 17.27 17.05 17.16 154,620 +0.10(+0.59%)
Nov 08, 2017 17.04 17.34 16.93 17.06 214,395 -0.07(-0.41%)
Nov 07, 2017 17.18 17.25 17.08 17.13 168,998 -0.15(-0.87%)
Nov 06, 2017 16.78 17.31 16.75 17.28 321,739 +0.57(+3.41%)
Nov 03, 2017 16.40 16.72 16.30 16.71 197,721 +0.37(+2.26%)
Nov 02, 2017 16.20 16.36 16.17 16.34 186,518 +0.08(+0.49%)
Nov 01, 2017 16.50 16.56 16.13 16.26 289,294 -0.09(-0.55%)
Oct 31, 2017 16.24 16.44 16.23 16.35 239,918 +0.08(+0.49%)
Oct 30, 2017 16.26 16.30 16.11 16.27 121,005 +0.12(+0.74%)
Oct 27, 2017 15.85 16.19 15.84 16.15 308,986 +0.25(+1.57%)
Oct 26, 2017 15.56 15.90 15.56 15.90 152,304 +0.25(+1.60%)
Oct 25, 2017 15.61 15.72 15.51 15.65 51,736 +0.01(+0.06%)
Oct 24, 2017 15.45 15.64 15.34 15.64 96,593 +0.25(+1.62%)
Oct 23, 2017 15.50 15.51 15.38 15.39 44,456 -0.12(-0.77%)
Oct 20, 2017 15.28 15.51 15.28 15.51 91,377 +0.20(+1.31%)
Oct 19, 2017 15.33 15.42 15.30 15.31 48,344 -0.25(-1.61%)
Oct 18, 2017 15.57 15.62 15.45 15.56 62,513 +0.01(+0.06%)
Oct 17, 2017 15.53 15.60 15.32 15.55 58,347 +0.07(+0.45%)
Oct 16, 2017 15.53 15.55 15.41 15.48 107,882 +0.20(+1.31%)
Oct 13, 2017 15.27 15.32 15.16 15.28 65,235 +0.22(+1.46%)
Oct 12, 2017 14.99 15.13 14.96 15.06 52,789 -0.15(-0.99%)
Oct 11, 2017 15.14 15.23 15.02 15.21 86,931 +0.08(+0.53%)
Oct 10, 2017 15.15 15.22 15.10 15.13 101,119 +0.25(+1.68%)
Oct 09, 2017 14.90 14.97 14.81 14.88 141,667 +0.02(+0.13%)
Oct 06, 2017 14.98 14.98 14.75 14.86 78,900 -0.38(-2.53%)
Oct 05, 2017 15.04 15.31 15.04 15.24 52,654 +0.33(+2.25%)
Oct 04, 2017 14.95 15.01 14.89 14.91 22,095 -0.06(-0.40%)
Oct 03, 2017 14.99 15.07 14.92 14.97 136,604 -0.02(-0.13%)
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.