Skip to main content

US Brent Oil (NY: BNO )

31.65 +0.62 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.33 41.62 41.30 41.59 27,742 +0.06(+0.14%)
Mar 27, 2013 41.33 41.53 41.29 41.52 32,218 +0.19(+0.45%)
Mar 26, 2013 41.00 41.38 40.88 41.34 95,842 +0.50(+1.22%)
Mar 25, 2013 41.03 41.26 40.61 40.84 204,144 +0.11(+0.26%)
Mar 22, 2013 40.70 40.78 40.49 40.73 246,742 +0.14(+0.34%)
Mar 21, 2013 40.90 40.91 40.59 40.59 51,040 -0.52(-1.25%)
Mar 20, 2013 40.97 41.19 40.79 41.11 75,914 +0.43(+1.06%)
Mar 19, 2013 41.22 41.26 40.60 40.68 49,964 -0.70(-1.69%)
Mar 18, 2013 40.92 41.46 40.91 41.38 64,336 -0.26(-0.62%)
Mar 15, 2013 41.68 41.75 41.53 41.64 67,914 +0.32(+0.77%)
Mar 14, 2013 41.16 41.32 41.13 41.32 114,656 +0.38(+0.92%)
Mar 13, 2013 41.33 41.38 40.77 40.95 46,196 -0.40(-0.97%)
Mar 12, 2013 41.75 41.85 41.28 41.34 240,052 -0.11(-0.27%)
Mar 11, 2013 41.47 41.62 41.30 41.45 64,400 -0.20(-0.48%)
Mar 08, 2013 41.41 41.77 41.38 41.66 130,324 -0.07(-0.17%)
Mar 07, 2013 41.55 41.85 41.53 41.73 62,274 +0.05(+0.13%)
Mar 06, 2013 41.75 41.75 41.52 41.67 50,564 -0.24(-0.58%)
Mar 05, 2013 41.54 42.01 41.51 41.91 207,482 +0.59(+1.42%)
Mar 04, 2013 41.38 41.47 41.13 41.33 119,152 -0.16(-0.40%)
Mar 01, 2013 41.31 41.53 41.24 41.49 105,810 -0.23(-0.56%)
Feb 28, 2013 42.13 42.19 41.59 41.73 68,644 -0.30(-0.71%)
Feb 27, 2013 42.28 42.42 41.95 42.03 91,910 -0.27(-0.63%)
Feb 26, 2013 42.76 42.88 42.20 42.30 88,292 -0.57(-1.34%)
Feb 22, 2013 42.91 42.94 42.66 42.87 59,818 +0.20(+0.47%)
Feb 21, 2013 42.70 42.87 42.53 42.67 90,622 -0.55(-1.26%)
Feb 20, 2013 43.88 43.89 43.04 43.22 269,790 -0.79(-1.80%)
Feb 19, 2013 43.84 44.12 43.79 44.01 73,356 -0.25(-0.56%)
Feb 15, 2013 43.80 44.27 43.73 44.26 161,830 -0.07(-0.17%)
Feb 14, 2013 44.15 44.35 44.15 44.33 25,724 +0.04(+0.09%)
Feb 13, 2013 44.28 44.34 44.12 44.29 232,936 +0.10(+0.24%)
Feb 12, 2013 44.17 44.20 43.95 44.19 13,480 +0.17(+0.39%)
Feb 11, 2013 43.94 44.08 43.81 44.02 83,414 -0.19(-0.43%)
Feb 08, 2013 44.15 44.35 44.13 44.20 49,088 +0.51(+1.17%)
Feb 07, 2013 43.76 43.85 43.49 43.70 31,124 +0.15(+0.33%)
Feb 06, 2013 43.22 43.60 43.15 43.55 73,994 +0.52(+1.21%)
Feb 04, 2013 43.16 43.28 42.99 43.03 55,764 -0.42(-0.97%)
Feb 01, 2013 43.23 43.58 43.17 43.45 56,848 +0.38(+0.87%)
Jan 31, 2013 42.66 43.08 42.65 43.08 53,204 +0.21(+0.49%)
Jan 30, 2013 42.68 42.87 42.58 42.87 73,426 +0.34(+0.79%)
Jan 29, 2013 42.26 42.59 42.17 42.53 62,830 +0.28(+0.66%)
Jan 28, 2013 42.33 42.33 42.01 42.25 23,372 +0.02(+0.05%)
Jan 25, 2013 42.38 42.38 42.13 42.23 103,914 +0.04(+0.11%)
Jan 24, 2013 41.97 42.32 41.94 42.19 96,978 +0.14(+0.32%)
Jan 23, 2013 41.83 42.14 41.83 42.05 53,236 +0.17(+0.42%)
Jan 22, 2013 41.74 41.95 41.55 41.88 272,590 +0.17(+0.42%)
Jan 18, 2013 41.41 41.70 41.30 41.70 67,616 +0.33(+0.79%)
Jan 17, 2013 41.23 41.45 41.05 41.38 69,376 +0.47(+1.14%)
Jan 16, 2013 40.83 41.10 40.76 40.91 76,792 +0.02(+0.05%)
Jan 15, 2013 41.26 41.27 40.84 40.88 107,422 -0.44(-1.05%)
Jan 14, 2013 41.08 41.40 40.81 41.32 76,522 +0.41(+1.00%)
Jan 11, 2013 40.84 40.93 40.58 40.91 42,454 -0.42(-1.02%)
Jan 10, 2013 41.67 41.70 41.32 41.33 125,554 +0.07(+0.17%)
Jan 09, 2013 41.26 41.31 41.11 41.26 37,600 -0.16(-0.39%)
Jan 08, 2013 41.38 41.42 41.20 41.42 65,142 +0.23(+0.55%)
Jan 07, 2013 40.83 41.19 40.83 41.19 14,394 +0.15(+0.36%)
Jan 04, 2013 41.05 41.34 40.88 41.05 16,068 -0.17(-0.42%)
Jan 03, 2013 41.32 41.42 41.22 41.22 39,770 -0.20(-0.49%)
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.