US Brent Oil (NY: BNO )

9.480 USD -0.140 (-1.46%)
Official Closing Price Updated: 6:29 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.63 38.64 37.57 37.80 71,495 -0.90(-2.33%)
Sep 29, 2014 38.44 38.75 38.44 38.70 9,807 +0.04(+0.11%)
Sep 26, 2014 38.62 38.67 38.50 38.66 16,550 -0.05(-0.13%)
Sep 25, 2014 38.65 38.71 38.35 38.71 18,392 +0.00(+0.00%)
Sep 24, 2014 38.41 38.74 38.10 38.71 64,631 +0.10(+0.26%)
Sep 23, 2014 38.52 38.67 38.50 38.61 12,312 -0.03(-0.08%)
Sep 22, 2014 38.88 38.94 38.43 38.64 43,675 -0.54(-1.38%)
Sep 19, 2014 38.93 39.20 38.93 39.18 18,446 +0.25(+0.64%)
Sep 18, 2014 39.41 39.41 38.83 38.93 34,667 -0.45(-1.14%)
Sep 17, 2014 39.52 39.63 39.25 39.38 33,655 -0.03(-0.08%)
Sep 16, 2014 39.21 39.60 39.21 39.41 54,506 +0.38(+0.97%)
Sep 15, 2014 38.86 39.19 38.86 39.03 43,257 +0.07(+0.18%)
Sep 12, 2014 39.26 39.28 38.92 38.96 56,862 -0.46(-1.17%)
Sep 11, 2014 39.07 39.55 38.99 39.42 145,364 -0.01(-0.03%)
Sep 10, 2014 39.65 39.65 39.21 39.43 440,831 -0.47(-1.18%)
Sep 09, 2014 40.08 40.12 39.81 39.90 48,759 -0.34(-0.84%)
Sep 08, 2014 39.95 40.27 39.91 40.24 31,465 -0.23(-0.57%)
Sep 05, 2014 40.77 40.81 40.28 40.47 25,321 -0.36(-0.88%)
Sep 04, 2014 41.07 41.08 40.74 40.83 15,552 -0.21(-0.51%)
Sep 03, 2014 40.82 41.33 40.79 41.04 11,401 +0.74(+1.84%)
Sep 02, 2014 40.86 40.87 40.21 40.30 38,553 -1.04(-2.52%)
Aug 29, 2014 41.27 41.34 41.34 41.34 8,100 +0.21(+0.51%)
Aug 28, 2014 41.29 41.29 41.03 41.13 17,125 -0.02(-0.05%)
Aug 27, 2014 41.19 41.26 40.96 41.15 27,242 +0.06(+0.15%)
Aug 26, 2014 41.24 41.44 41.05 41.09 25,137 -0.10(-0.24%)
Aug 25, 2014 41.01 41.20 40.91 41.19 20,191 +0.17(+0.41%)
Aug 22, 2014 41.08 41.21 40.97 41.02 10,856 -0.16(-0.39%)
Aug 21, 2014 40.83 41.21 40.77 41.18 16,451 +0.16(+0.39%)
Aug 20, 2014 40.93 41.04 40.78 41.02 22,384 +0.27(+0.66%)
Aug 19, 2014 40.69 40.83 40.60 40.75 33,375 -0.06(-0.15%)
Aug 18, 2014 40.78 40.80 40.54 40.81 22,778 -0.53(-1.28%)
Aug 15, 2014 41.16 41.16 41.03 41.34 22,709 +0.32(+0.78%)
Aug 14, 2014 41.65 41.65 40.89 41.02 69,118 -1.02(-2.43%)
Aug 13, 2014 41.76 42.16 41.60 42.04 22,908 +0.42(+1.01%)
Aug 12, 2014 41.82 41.98 41.50 41.62 42,803 -0.56(-1.33%)
Aug 11, 2014 42.34 42.52 42.18 42.18 7,735 -0.12(-0.28%)
Aug 08, 2014 42.66 42.65 42.24 42.30 11,753 -0.34(-0.80%)
Aug 07, 2014 42.35 42.69 42.29 42.64 16,210 +0.39(+0.92%)
Aug 06, 2014 42.32 42.48 42.24 42.25 17,139 -0.01(-0.02%)
Aug 05, 2014 42.37 42.43 41.99 42.26 32,076 -0.26(-0.61%)
Aug 04, 2014 42.19 42.62 42.19 42.52 19,605 +0.31(+0.73%)
Aug 01, 2014 42.49 42.52 42.12 42.21 48,957 -0.49(-1.15%)
Jul 31, 2014 42.91 42.94 42.55 42.70 22,574 -0.11(-0.26%)
Jul 30, 2014 43.43 43.46 42.69 42.81 34,658 -0.59(-1.36%)
Jul 29, 2014 43.31 43.48 43.27 43.40 18,975 +0.00(+0.00%)
Jul 28, 2014 43.28 43.54 43.18 43.40 22,397 -0.27(-0.62%)
Jul 25, 2014 43.18 43.70 43.13 43.67 28,054 +0.42(+0.97%)
Jul 24, 2014 43.46 43.49 43.13 43.25 18,348 -0.37(-0.85%)
Jul 23, 2014 43.56 43.66 43.34 43.62 13,749 +0.28(+0.65%)
Jul 22, 2014 43.59 43.59 43.29 43.34 23,299 -0.11(-0.25%)
Jul 21, 2014 43.22 43.47 43.15 43.45 16,462 +0.25(+0.58%)
Jul 18, 2014 43.60 43.60 43.16 43.20 25,709 -0.30(-0.69%)
Jul 17, 2014 43.52 43.58 43.30 43.50 20,825 +0.32(+0.74%)
Jul 16, 2014 43.21 43.54 43.16 43.18 34,746 +0.15(+0.35%)
Jul 15, 2014 42.95 43.15 42.64 43.03 79,357 -0.43(-0.99%)
Jul 14, 2014 43.49 43.59 43.26 43.46 72,404 +0.16(+0.37%)
Jul 11, 2014 43.70 43.71 43.23 43.30 57,913 -0.73(-1.66%)
Jul 10, 2014 43.70 44.14 43.68 44.03 71,425 +0.22(+0.51%)
Jul 09, 2014 43.93 43.94 43.75 43.80 49,647 -0.27(-0.60%)
Jul 08, 2014 44.38 44.38 43.90 44.07 46,774 -0.33(-0.74%)
Jul 07, 2014 44.65 44.68 44.37 44.40 26,069 -0.27(-0.60%)
Jul 03, 2014 44.69 44.67 44.67 44.67 22,500 -0.09(-0.20%)
Jul 02, 2014 45.01 45.18 44.73 44.76 38,660 -0.51(-1.13%)
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.