US Brent Oil (NY: BNO )

13.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.15 14.19 13.74 13.79 141,201 -0.55(-3.86%)
Aug 30, 2016 14.56 14.60 14.25 14.34 101,622 -0.17(-1.15%)
Aug 29, 2016 14.49 14.59 14.44 14.51 110,265 -0.14(-0.96%)
Aug 26, 2016 14.63 14.96 14.53 14.65 83,069 -0.01(-0.07%)
Aug 25, 2016 14.46 14.68 14.46 14.66 42,762 +0.20(+1.38%)
Aug 24, 2016 14.60 14.70 14.39 14.46 134,579 -0.27(-1.83%)
Aug 23, 2016 14.39 14.86 14.37 14.73 122,006 +0.18(+1.20%)
Aug 22, 2016 14.65 14.74 14.55 14.55 89,510 -0.45(-2.97%)
Aug 19, 2016 15.03 15.06 14.89 15.00 148,937 -0.01(-0.07%)
Aug 18, 2016 14.80 15.08 14.80 15.01 124,612 +0.29(+1.97%)
Aug 17, 2016 14.55 14.75 14.12 14.72 246,809 +0.18(+1.24%)
Aug 16, 2016 14.35 14.58 14.23 14.54 151,718 +0.21(+1.45%)
Aug 15, 2016 14.06 14.34 14.04 14.33 109,245 +0.38(+2.74%)
Aug 12, 2016 13.67 13.95 13.64 13.95 92,078 +0.38(+2.80%)
Aug 11, 2016 13.12 13.68 13.10 13.57 141,725 +0.61(+4.71%)
Aug 10, 2016 13.38 13.49 12.95 12.96 81,721 -0.34(-2.56%)
Aug 09, 2016 13.45 13.52 13.24 13.30 86,380 -0.06(-0.45%)
Aug 08, 2016 13.29 13.51 13.29 13.36 184,761 +0.23(+1.75%)
Aug 05, 2016 13.05 13.13 12.87 13.13 185,235 +0.06(+0.46%)
Aug 04, 2016 12.64 13.10 12.60 13.07 140,513 +0.23(+1.80%)
Aug 03, 2016 12.43 12.84 12.30 12.84 179,128 +0.45(+3.63%)
Aug 02, 2016 12.70 12.76 12.29 12.39 168,756 -0.07(-0.56%)
Aug 01, 2016 12.64 12.66 12.39 12.46 171,829 -0.37(-2.88%)
Jul 29, 2016 12.68 12.88 12.59 12.83 139,974 +0.06(+0.47%)
Jul 28, 2016 12.95 13.01 12.76 12.77 136,341 -0.22(-1.69%)
Jul 27, 2016 13.30 13.39 12.95 12.99 278,967 -0.33(-2.48%)
Jul 26, 2016 13.37 13.45 13.24 13.32 190,913 +0.00(+0.00%)
Jul 25, 2016 13.40 13.43 13.30 13.32 70,250 -0.30(-2.20%)
Jul 22, 2016 13.74 13.74 13.49 13.62 115,868 -0.12(-0.87%)
Jul 21, 2016 13.97 14.07 13.74 13.74 90,742 -0.30(-2.14%)
Jul 20, 2016 13.79 14.16 13.74 14.04 174,967 +0.09(+0.65%)
Jul 19, 2016 14.03 14.06 13.93 13.95 59,700 -0.10(-0.71%)
Jul 18, 2016 13.98 14.09 13.90 14.05 81,177 -0.18(-1.26%)
Jul 15, 2016 14.26 14.35 14.16 14.23 110,343 +0.14(+0.99%)
Jul 14, 2016 14.03 14.18 13.95 14.09 120,790 +0.20(+1.44%)
Jul 13, 2016 14.28 14.38 13.79 13.89 259,882 -0.57(-3.94%)
Jul 12, 2016 14.30 14.51 14.13 14.46 103,413 +0.72(+5.24%)
Jul 11, 2016 14.01 14.07 13.74 13.74 95,892 -0.19(-1.36%)
Jul 08, 2016 14.00 14.06 13.98 13.93 126,220 +0.03(+0.22%)
Jul 07, 2016 14.78 14.82 13.80 13.90 232,892 -0.66(-4.53%)
Jul 06, 2016 14.23 14.66 14.13 14.56 150,805 +0.17(+1.18%)
Jul 05, 2016 14.54 14.58 14.21 14.39 160,887 -0.75(-4.95%)
Jul 01, 2016 14.79 15.14 15.14 15.14 103,900 +0.26(+1.75%)
Jun 30, 2016 14.99 15.13 14.84 14.88 98,964 -0.25(-1.65%)
Jun 29, 2016 14.80 15.36 14.80 15.13 179,506 +0.40(+2.72%)
Jun 28, 2016 14.66 14.74 14.43 14.73 155,894 +0.33(+2.29%)
Jun 27, 2016 14.43 14.44 14.14 14.40 202,002 -0.25(-1.71%)
Jun 24, 2016 14.60 14.82 14.60 14.65 229,571 -0.74(-4.81%)
Jun 23, 2016 15.33 15.43 15.16 15.39 297,468 -0.47(-2.96%)
Jun 22, 2016 15.41 15.86 14.91 15.86 188,885 +0.59(+3.86%)
Jun 21, 2016 15.10 15.31 14.99 15.27 176,039 +0.01(+0.07%)
Jun 20, 2016 15.13 15.33 15.07 15.26 276,867 +0.34(+2.28%)
Jun 17, 2016 14.63 14.92 14.62 14.92 157,499 +0.68(+4.78%)
Jun 16, 2016 14.58 14.58 14.21 14.24 173,796 -0.46(-3.13%)
Jun 15, 2016 14.79 15.06 14.64 14.70 269,266 -0.37(-2.46%)
Jun 14, 2016 15.10 15.14 14.99 15.07 136,213 -0.05(-0.33%)
Jun 13, 2016 15.06 15.37 15.05 15.12 169,440 -0.15(-0.98%)
Jun 10, 2016 15.44 15.51 15.26 15.27 158,937 -0.47(-2.99%)
Jun 09, 2016 15.64 15.80 15.62 15.74 183,255 -0.18(-1.13%)
Jun 08, 2016 15.78 15.92 15.69 15.92 227,312 +0.32(+2.05%)
Jun 07, 2016 15.40 15.60 15.40 15.60 368,676 +0.31(+2.03%)
Jun 06, 2016 15.30 15.37 15.14 15.29 115,590 +0.22(+1.46%)
Jun 03, 2016 15.12 15.12 14.93 15.07 188,544 -0.01(-0.07%)
Jun 02, 2016 14.87 15.20 14.80 15.08 197,103 -0.05(-0.33%)
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.