US Brent Oil (NY: BNO )

17.50 USD +0.60 (+3.55%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.89 21.14 20.83 20.85 103,500 -0.23(-1.09%)
Dec 30, 2019 21.32 21.36 20.94 21.08 156,298 -0.10(-0.47%)
Dec 27, 2019 21.15 21.23 21.04 21.18 105,600 +0.06(+0.28%)
Dec 26, 2019 21.00 21.16 21.00 21.12 71,466 +0.20(+0.96%)
Dec 24, 2019 20.84 20.96 20.84 20.92 37,100 +0.12(+0.58%)
Dec 23, 2019 20.63 20.81 20.60 20.80 135,153 +0.16(+0.78%)
Dec 20, 2019 20.71 20.72 20.55 20.64 131,700 -0.13(-0.63%)
Dec 19, 2019 20.69 20.85 20.69 20.77 107,916 +0.11(+0.53%)
Dec 18, 2019 20.53 20.73 20.51 20.66 199,212 +0.04(+0.19%)
Dec 17, 2019 20.47 20.68 20.47 20.62 122,014 +0.23(+1.13%)
Dec 16, 2019 20.45 20.49 20.39 20.39 134,882 +0.15(+0.74%)
Dec 13, 2019 20.18 20.54 20.15 20.24 325,300 +0.15(+0.75%)
Dec 12, 2019 20.02 20.24 19.98 20.09 269,586 +0.17(+0.85%)
Dec 11, 2019 19.95 20.03 19.68 19.92 224,418 -0.19(-0.94%)
Dec 10, 2019 20.03 20.16 19.98 20.11 143,028 +0.09(+0.45%)
Dec 09, 2019 19.99 20.13 19.99 20.02 179,776 -0.01(-0.05%)
Dec 06, 2019 19.75 20.25 19.74 20.03 1,277,600 +0.24(+1.21%)
Dec 05, 2019 19.85 19.94 19.66 19.79 899,561 +0.13(+0.66%)
Dec 04, 2019 19.53 19.82 19.52 19.66 765,256 +0.62(+3.26%)
Dec 03, 2019 18.92 19.22 18.84 19.04 1,063,714 +0.04(+0.21%)
Dec 02, 2019 19.22 19.27 18.97 19.00 539,652 +0.05(+0.26%)
Nov 29, 2019 19.41 19.43 18.86 18.95 333,700 -0.72(-3.66%)
Nov 27, 2019 19.68 19.77 19.50 19.67 270,400 -0.07(-0.35%)
Nov 26, 2019 19.62 19.74 19.51 19.74 248,408 +0.59(+3.08%)
Nov 25, 2019 19.44 19.58 19.15 19.15 183,052 -0.38(-1.95%)
Nov 22, 2019 19.58 19.66 19.33 19.53 257,300 -0.05(-0.26%)
Nov 21, 2019 19.35 19.65 19.34 19.58 197,539 +0.39(+2.03%)
Nov 20, 2019 18.90 19.30 18.85 19.19 409,507 +0.47(+2.51%)
Nov 19, 2019 18.90 18.97 18.67 18.72 217,586 -0.40(-2.09%)
Nov 18, 2019 19.29 19.33 19.05 19.12 320,836 -0.35(-1.80%)
Nov 15, 2019 19.14 19.55 19.14 19.47 427,100 +0.29(+1.51%)
Nov 14, 2019 19.36 19.39 19.11 19.18 436,224 -0.04(-0.21%)
Nov 13, 2019 18.95 19.28 18.95 19.22 672,189 +0.15(+0.79%)
Nov 12, 2019 19.22 19.32 19.00 19.07 403,608 -0.05(-0.26%)
Nov 11, 2019 18.98 19.29 18.98 19.12 450,400 -0.13(-0.68%)
Nov 08, 2019 18.79 19.27 18.66 19.25 739,300 +0.15(+0.79%)
Nov 07, 2019 19.20 19.33 19.07 19.10 898,799 +0.08(+0.42%)
Nov 06, 2019 19.30 19.46 18.93 19.02 1,121,899 -0.31(-1.60%)
Nov 05, 2019 19.29 19.42 19.27 19.33 435,139 +0.22(+1.15%)
Nov 04, 2019 19.20 19.29 19.07 19.11 232,066 +0.18(+0.95%)
Nov 01, 2019 18.55 19.00 18.50 18.93 926,400 +0.64(+3.50%)
Oct 31, 2019 18.40 18.43 18.20 18.29 694,776 -0.19(-1.03%)
Oct 30, 2019 18.80 18.81 18.45 18.48 847,657 -0.32(-1.70%)
Oct 29, 2019 18.62 18.94 18.60 18.80 362,523 -0.04(-0.21%)
Oct 28, 2019 19.01 19.07 18.72 18.84 367,606 -0.14(-0.74%)
Oct 25, 2019 18.83 19.00 18.65 18.98 358,600 +0.12(+0.64%)
Oct 24, 2019 18.77 18.92 18.72 18.86 315,384 +0.20(+1.07%)
Oct 23, 2019 18.18 18.74 18.17 18.66 498,942 +0.41(+2.25%)
Oct 22, 2019 18.23 18.42 18.16 18.25 601,149 +0.19(+1.05%)
Oct 21, 2019 17.89 18.10 17.84 18.06 388,653 -0.06(-0.33%)
Oct 18, 2019 18.32 18.36 18.04 18.12 506,200 -0.18(-0.98%)
Oct 17, 2019 18.05 18.32 17.93 18.30 471,157 +0.15(+0.83%)
Oct 16, 2019 17.92 18.25 17.92 18.15 605,617 +0.15(+0.83%)
Oct 15, 2019 18.06 18.23 17.91 18.00 649,731 -0.10(-0.55%)
Oct 14, 2019 18.08 18.18 17.88 18.10 953,997 -0.39(-2.11%)
Oct 11, 2019 18.19 18.53 18.19 18.49 1,057,100 +0.38(+2.10%)
Oct 10, 2019 17.99 18.12 17.86 18.11 676,715 +0.30(+1.68%)
Oct 09, 2019 18.07 18.12 17.75 17.81 917,707 +0.13(+0.74%)
Oct 08, 2019 17.67 17.84 17.57 17.68 1,295,523 -0.16(-0.90%)
Oct 07, 2019 17.97 18.22 17.79 17.84 711,497 +0.00(+0.00%)
Oct 04, 2019 17.88 18.01 17.62 17.84 797,400 +0.23(+1.31%)
Oct 03, 2019 17.43 17.71 17.15 17.61 1,669,911 +0.03(+0.17%)
Oct 02, 2019 17.93 17.93 17.49 17.58 1,475,037 -0.41(-2.28%)
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.