US Brent Oil (NY: BNO )

13.79 USD -0.05 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.48 20.81 20.41 20.50 128,467 -0.43(-2.05%)
Mar 30, 2015 20.93 21.06 20.52 20.93 189,298 +0.06(+0.29%)
Mar 27, 2015 21.55 21.55 20.81 20.87 277,587 -1.08(-4.92%)
Mar 26, 2015 21.58 22.10 21.40 21.95 718,856 +1.06(+5.07%)
Mar 25, 2015 20.78 21.21 20.59 20.89 176,804 +0.38(+1.85%)
Mar 24, 2015 20.68 20.75 20.40 20.51 94,478 -0.26(-1.25%)
Mar 23, 2015 20.61 20.89 20.41 20.77 171,121 +0.30(+1.47%)
Mar 20, 2015 20.46 20.67 20.36 20.47 83,536 +0.31(+1.54%)
Mar 19, 2015 20.22 20.51 20.06 20.16 166,705 -0.91(-4.32%)
Mar 18, 2015 19.61 21.09 19.60 21.07 150,894 +1.19(+5.99%)
Mar 17, 2015 19.65 19.97 19.57 19.88 128,590 -0.23(-1.14%)
Mar 16, 2015 20.08 20.22 19.57 20.11 373,405 -0.28(-1.37%)
Mar 13, 2015 21.07 21.10 20.37 20.39 312,186 -0.94(-4.41%)
Mar 12, 2015 21.75 21.80 21.12 21.33 115,995 -0.31(-1.43%)
Mar 11, 2015 21.26 21.64 21.04 21.64 465,417 +0.41(+1.93%)
Mar 10, 2015 21.43 21.56 21.08 21.23 324,622 -0.78(-3.54%)
Mar 09, 2015 22.22 22.52 21.94 22.01 229,366 -0.39(-1.74%)
Mar 06, 2015 22.62 22.74 22.20 22.40 133,789 -0.34(-1.50%)
Mar 05, 2015 22.89 22.94 22.57 22.74 124,869 +0.05(+0.22%)
Mar 04, 2015 22.81 22.85 22.37 22.69 282,966 -0.25(-1.09%)
Mar 03, 2015 22.99 23.09 22.65 22.94 270,886 +0.41(+1.82%)
Mar 02, 2015 22.92 23.11 22.32 22.53 390,870 -0.81(-3.47%)
Feb 27, 2015 23.06 23.60 22.93 23.34 394,234 +0.54(+2.37%)
Feb 26, 2015 22.93 23.20 22.44 22.80 291,221 -0.38(-1.64%)
Feb 25, 2015 22.29 23.18 22.04 23.18 192,571 +1.12(+5.08%)
Feb 24, 2015 22.55 22.60 22.00 22.06 107,156 -0.10(-0.45%)
Feb 23, 2015 22.21 22.75 22.01 22.16 214,422 -0.44(-1.95%)
Feb 20, 2015 22.81 22.85 22.55 22.60 83,278 -0.04(-0.18%)
Feb 19, 2015 21.90 22.88 21.83 22.64 295,277 +0.05(+0.22%)
Feb 18, 2015 23.05 23.25 22.53 22.59 196,244 -0.80(-3.42%)
Feb 17, 2015 23.04 23.65 22.70 23.39 368,141 +0.34(+1.48%)
Feb 13, 2015 23.03 23.05 23.05 23.05 255,600 +0.78(+3.50%)
Feb 12, 2015 21.68 22.54 21.60 22.27 203,519 +1.06(+5.00%)
Feb 11, 2015 21.25 21.34 20.77 21.21 256,767 -0.63(-2.88%)
Feb 10, 2015 22.37 22.39 21.56 21.84 220,580 -0.44(-1.97%)
Feb 09, 2015 22.39 22.71 22.21 22.28 251,733 +0.11(+0.50%)
Feb 06, 2015 22.03 22.54 21.87 22.17 356,559 +0.45(+2.07%)
Feb 05, 2015 21.25 22.08 21.25 21.72 450,561 +0.71(+3.38%)
Feb 04, 2015 21.62 21.62 20.55 21.01 396,555 -1.06(-4.80%)
Feb 03, 2015 21.43 22.58 21.43 22.07 513,946 +1.06(+5.05%)
Feb 02, 2015 20.69 21.08 20.20 21.01 436,932 +0.98(+4.89%)
Jan 30, 2015 19.32 20.31 18.80 20.03 234,111 +1.19(+6.32%)
Jan 29, 2015 18.83 18.92 18.56 18.84 128,270 +0.28(+1.51%)
Jan 28, 2015 18.83 19.03 18.56 18.56 141,417 -0.32(-1.69%)
Jan 27, 2015 18.50 19.13 18.43 18.88 150,943 +0.42(+2.28%)
Jan 26, 2015 18.60 18.85 18.41 18.46 164,063 -0.23(-1.23%)
Jan 23, 2015 18.73 18.95 18.64 18.69 175,900 -0.04(-0.21%)
Jan 22, 2015 18.84 18.92 18.41 18.73 199,895 -0.02(-0.11%)
Jan 21, 2015 18.77 19.01 18.53 18.75 212,856 +0.26(+1.41%)
Jan 20, 2015 18.53 18.82 18.34 18.49 349,912 -0.68(-3.55%)
Jan 16, 2015 18.97 19.28 18.71 19.17 137,648 +0.71(+3.85%)
Jan 15, 2015 19.39 19.40 18.42 18.46 555,381 -0.61(-3.20%)
Jan 14, 2015 18.32 19.25 18.05 19.07 531,607 +0.55(+2.97%)
Jan 13, 2015 18.26 18.62 17.96 18.52 368,706 -0.16(-0.86%)
Jan 12, 2015 19.09 19.09 18.64 18.68 262,057 -0.98(-4.98%)
Jan 09, 2015 19.80 19.93 19.25 19.66 280,943 -0.35(-1.75%)
Jan 08, 2015 19.85 20.14 19.55 20.01 321,464 +0.04(+0.20%)
Jan 07, 2015 19.99 20.27 19.68 19.97 179,510 +0.05(+0.25%)
Jan 06, 2015 20.38 20.62 19.79 19.92 229,097 -0.78(-3.77%)
Jan 05, 2015 21.27 21.27 20.60 20.70 215,776 -1.32(-5.99%)
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.