Skip to main content

US Brent Oil (NY: BNO )

31.74 +0.27 (+0.86%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 38.84 38.97 38.74 38.91 94,662 +0.71(+1.87%)
Mar 30, 2011 38.26 38.34 38.05 38.20 25,454 -0.04(-0.11%)
Mar 29, 2011 37.98 38.38 37.95 38.24 85,116 +0.20(+0.51%)
Mar 28, 2011 38.09 38.48 38.05 38.05 62,576 -0.43(-1.11%)
Mar 25, 2011 38.36 38.51 38.31 38.47 38,878 +0.07(+0.18%)
Mar 24, 2011 38.15 38.47 38.07 38.40 320,690 +0.12(+0.31%)
Mar 23, 2011 38.36 38.60 38.25 38.28 413,878 -0.21(-0.55%)
Mar 22, 2011 38.09 38.51 37.90 38.49 67,692 +0.40(+1.06%)
Mar 21, 2011 38.34 38.35 38.09 38.09 85,516 +0.14(+0.37%)
Mar 18, 2011 37.79 38.16 37.58 37.95 516,680 -0.22(-0.59%)
Mar 17, 2011 37.57 38.28 37.52 38.17 361,532 +1.32(+3.58%)
Mar 16, 2011 36.61 37.16 36.55 36.85 213,386 +0.67(+1.84%)
Mar 15, 2011 36.66 37.73 36.05 36.19 227,312 -1.55(-4.09%)
Mar 14, 2011 37.76 37.88 37.45 37.73 128,280 +0.12(+0.32%)
Mar 11, 2011 37.61 38.02 37.55 37.62 155,222 -0.55(-1.45%)
Mar 10, 2011 38.13 38.62 37.70 38.17 179,454 -0.31(-0.81%)
Mar 09, 2011 38.19 38.57 38.10 38.48 229,188 +0.97(+2.60%)
Mar 08, 2011 37.80 37.80 37.35 37.51 215,670 -0.57(-1.51%)
Mar 07, 2011 39.00 39.00 38.08 38.08 232,034 -0.45(-1.17%)
Mar 04, 2011 38.44 38.69 38.37 38.53 125,132 +0.37(+0.96%)
Mar 03, 2011 38.08 38.24 37.75 38.16 283,764 -0.52(-1.34%)
Mar 02, 2011 38.48 39.09 38.23 38.68 206,630 +0.06(+0.16%)
Mar 01, 2011 37.58 38.62 37.58 38.62 202,472 +1.46(+3.93%)
Feb 28, 2011 37.31 37.52 36.16 37.16 212,982 -0.13(-0.35%)
Feb 25, 2011 37.15 37.41 36.84 37.29 114,462 +0.67(+1.84%)
Feb 24, 2011 38.18 38.20 36.35 36.62 306,118 -0.56(-1.51%)
Feb 23, 2011 36.16 37.24 36.13 37.17 398,612 +1.86(+5.27%)
Feb 22, 2011 35.67 35.67 35.13 35.31 194,918 +1.08(+3.15%)
Feb 18, 2011 33.66 34.33 33.60 34.23 74,052 -0.07(-0.20%)
Feb 17, 2011 34.59 34.62 34.07 34.30 105,014 -0.27(-0.79%)
Feb 16, 2011 34.50 34.58 34.01 34.58 62,232 +0.77(+2.28%)
Feb 15, 2011 34.14 34.38 33.69 33.81 19,750 -0.47(-1.37%)
Feb 14, 2011 33.98 34.59 33.98 34.28 39,166 +0.68(+2.04%)
Feb 11, 2011 33.98 34.01 33.49 33.60 40,090 -0.17(-0.52%)
Feb 10, 2011 33.84 33.88 33.60 33.77 19,900 -0.28(-0.82%)
Feb 09, 2011 33.62 34.05 33.59 34.05 23,148 +0.57(+1.72%)
Feb 08, 2011 33.02 33.54 32.95 33.48 21,800 +0.29(+0.86%)
Feb 07, 2011 33.44 33.45 33.07 33.19 24,988 -0.13(-0.39%)
Feb 04, 2011 34.09 34.10 33.28 33.32 43,420 -0.59(-1.74%)
Feb 03, 2011 36.98 36.98 33.84 33.91 49,826 -0.25(-0.73%)
Feb 02, 2011 33.93 34.20 33.82 34.16 92,350 +0.36(+1.06%)
Feb 01, 2011 33.74 33.98 33.62 33.80 34,016 +0.30(+0.89%)
Jan 31, 2011 33.05 33.87 32.99 33.51 22,450 +0.40(+1.21%)
Jan 28, 2011 32.45 33.17 32.45 33.10 41,154 +0.66(+2.05%)
Jan 27, 2011 32.70 32.73 32.44 32.44 18,640 -0.18(-0.54%)
Jan 26, 2011 32.19 32.62 32.11 32.62 16,350 +0.88(+2.76%)
Jan 25, 2011 31.70 31.74 31.68 31.74 18,112 -0.42(-1.29%)
Jan 24, 2011 32.42 32.53 32.16 32.16 3,906 -0.36(-1.11%)
Jan 21, 2011 32.35 32.52 32.35 32.51 2,830 +0.34(+1.07%)
Jan 20, 2011 32.06 32.20 31.86 32.17 10,000 -0.56(-1.73%)
Jan 19, 2011 32.78 32.78 32.55 32.73 14,400 +0.26(+0.80%)
Jan 18, 2011 32.20 32.71 32.20 32.48 31,640 -0.32(-0.98%)
Jan 14, 2011 32.48 32.80 32.48 32.80 39,300 +0.52(+1.61%)
Jan 13, 2011 32.38 32.50 32.15 32.27 27,030 -0.18(-0.54%)
Jan 12, 2011 32.59 32.66 32.45 32.45 9,180 +0.12(+0.37%)
Jan 11, 2011 32.02 32.38 32.02 32.33 5,080 +0.72(+2.27%)
Jan 10, 2011 31.82 31.82 31.61 31.61 1,582 +0.48(+1.53%)
Jan 07, 2011 31.30 31.30 31.14 31.14 19,158 -0.20(-0.65%)
Jan 06, 2011 31.85 31.86 31.34 31.34 4,420 -0.46(-1.45%)
Jan 05, 2011 31.70 31.84 31.70 31.80 8,800 +0.87(+2.81%)
Jan 04, 2011 31.66 31.66 30.90 30.93 17,320 -0.71(-2.26%)
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.