US Brent Oil (NY: BNO )

16.85 USD -0.01 (-0.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 74.96 75.57 74.19 74.76 37,896 -0.19(-0.25%)
Jun 29, 2011 73.11 75.12 73.11 74.95 49,738 +2.43(+3.36%)
Jun 28, 2011 72.14 72.72 72.02 72.52 32,967 +1.45(+2.03%)
Jun 27, 2011 69.43 71.14 69.33 71.07 90,690 +0.64(+0.91%)
Jun 24, 2011 71.16 71.45 69.25 70.43 217,927 -1.60(-2.22%)
Jun 23, 2011 72.58 72.58 70.62 72.03 275,513 -3.78(-4.99%)
Jun 22, 2011 74.66 76.33 74.56 75.81 128,156 +2.16(+2.93%)
Jun 21, 2011 74.48 74.95 73.46 73.65 191,270 -0.83(-1.11%)
Jun 20, 2011 74.60 74.60 74.40 74.48 94,267 -1.08(-1.44%)
Jun 17, 2011 75.25 75.70 74.72 75.56 125,962 -0.52(-0.68%)
Jun 16, 2011 75.95 76.44 75.50 76.08 72,999 +0.22(+0.29%)
Jun 15, 2011 78.35 78.73 75.00 75.86 243,706 -3.72(-4.68%)
Jun 14, 2011 79.63 80.09 79.31 79.58 108,993 +0.65(+0.82%)
Jun 13, 2011 79.44 79.87 77.87 78.93 139,129 +0.12(+0.15%)
Jun 10, 2011 79.29 79.29 78.30 78.81 107,817 -0.77(-0.97%)
Jun 09, 2011 78.60 79.67 78.26 79.58 40,474 +1.12(+1.43%)
Jun 08, 2011 78.33 78.86 78.25 78.46 25,630 +0.85(+1.10%)
Jun 07, 2011 76.80 78.13 76.49 77.61 16,646 +1.75(+2.31%)
Jun 06, 2011 76.80 76.85 75.85 75.86 38,931 -1.36(-1.76%)
Jun 03, 2011 75.75 77.25 75.75 77.22 9,682 +2.43(+3.25%)
May 24, 2011 74.74 74.95 73.81 74.79 35,287 +1.39(+1.90%)
May 23, 2011 72.69 73.40 72.52 73.40 12,898 -1.61(-2.15%)
May 20, 2011 73.84 75.02 72.34 75.01 65,295 +0.78(+1.05%)
May 19, 2011 74.87 75.16 74.08 74.23 32,579 -0.40(-0.54%)
May 18, 2011 74.08 75.28 73.88 74.63 35,218 +1.21(+1.65%)
May 17, 2011 73.21 73.46 71.99 73.42 69,852 -0.06(-0.08%)
May 16, 2011 75.21 75.50 73.48 73.48 138,245 -2.08(-2.76%)
May 13, 2011 75.17 75.66 74.05 75.56 105,530 +0.66(+0.89%)
May 12, 2011 74.36 75.66 73.38 74.90 62,703 -0.24(-0.32%)
May 11, 2011 77.25 77.28 74.18 75.14 108,031 -2.80(-3.59%)
May 10, 2011 76.46 78.11 76.03 77.93 59,602 +0.83(+1.08%)
May 09, 2011 74.11 77.19 74.05 77.10 105,438 +4.20(+5.76%)
May 06, 2011 73.16 75.80 72.39 72.90 65,370 +0.24(+0.33%)
May 05, 2011 77.98 78.04 72.28 72.66 231,957 -7.61(-9.48%)
May 04, 2011 81.15 81.26 80.25 80.27 36,130 -1.03(-1.27%)
May 03, 2011 82.19 82.45 81.00 81.30 37,579 -1.66(-2.00%)
May 02, 2011 83.09 83.09 82.96 82.96 19,109 -0.75(-0.89%)
Apr 29, 2011 83.37 83.78 83.29 83.71 13,828 +0.64(+0.77%)
Apr 28, 2011 83.38 84.19 82.50 83.07 152,879 -0.46(-0.55%)
Apr 27, 2011 82.89 83.62 82.08 83.53 28,935 +1.15(+1.40%)
Apr 26, 2011 82.38 82.52 82.05 82.38 23,208 +0.15(+0.18%)
Apr 25, 2011 82.14 82.24 81.67 82.23 21,473 -0.20(-0.24%)
Apr 21, 2011 82.14 82.57 81.92 82.43 74,713 +0.07(+0.08%)
Apr 20, 2011 81.38 82.58 81.20 82.36 70,911 +1.81(+2.25%)
Apr 19, 2011 79.74 81.23 79.57 80.55 43,788 -0.43(-0.53%)
Apr 18, 2011 81.13 81.35 80.48 80.98 72,214 -1.10(-1.34%)
Apr 15, 2011 81.39 82.41 81.21 82.08 59,038 +0.77(+0.95%)
Apr 14, 2011 80.90 81.53 80.83 81.31 31,897 -0.04(-0.05%)
Apr 13, 2011 80.97 81.60 80.07 81.35 41,762 +1.31(+1.64%)
Apr 12, 2011 81.56 81.63 79.49 80.04 200,997 -1.82(-2.22%)
Apr 11, 2011 83.45 83.70 81.81 81.86 92,117 -2.25(-2.67%)
Apr 08, 2011 82.53 84.11 82.20 84.11 58,593 +2.85(+3.51%)
Apr 07, 2011 80.73 81.37 80.55 81.26 22,348 +0.32(+0.39%)
Apr 06, 2011 81.56 81.80 80.60 80.94 41,610 +0.19(+0.23%)
Apr 05, 2011 80.66 81.49 80.55 80.75 210,681 +0.54(+0.68%)
Apr 04, 2011 79.34 80.44 79.32 80.21 88,982 +1.35(+1.71%)
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.