US Brent Oil (NY: BNO )

10.53 USD -0.20 (-1.86%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 68.83 70.16 67.64 67.64 237,819 -2.65(-3.77%)
Sep 29, 2011 70.72 71.27 69.87 70.29 189,695 +0.62(+0.89%)
Sep 28, 2011 71.76 71.99 69.55 69.67 159,294 -2.34(-3.25%)
Sep 27, 2011 71.36 72.43 71.24 72.01 170,694 +1.41(+2.00%)
Sep 26, 2011 70.03 70.67 69.35 70.60 47,047 +0.49(+0.70%)
Sep 23, 2011 70.43 71.32 69.94 70.11 175,602 -0.84(-1.18%)
Sep 22, 2011 71.51 72.03 70.67 70.95 149,465 -2.79(-3.78%)
Sep 21, 2011 74.80 75.73 73.74 73.74 55,728 -0.57(-0.77%)
Sep 20, 2011 74.23 75.16 73.87 74.31 42,888 +0.68(+0.92%)
Sep 19, 2011 73.95 74.12 73.30 73.63 113,268 -1.94(-2.57%)
Sep 16, 2011 76.73 76.96 75.17 75.57 91,278 -0.03(-0.04%)
Sep 15, 2011 75.88 76.07 75.36 75.60 63,631 +1.83(+2.48%)
Sep 14, 2011 73.94 73.94 72.94 73.77 21,481 -0.12(-0.16%)
Sep 13, 2011 73.98 74.38 73.62 73.89 25,764 -0.67(-0.90%)
Sep 12, 2011 73.92 75.06 73.38 74.56 61,676 -0.12(-0.16%)
Sep 09, 2011 74.90 75.06 74.23 74.68 86,134 -1.42(-1.87%)
Sep 08, 2011 77.14 77.60 76.10 76.10 16,350 -1.34(-1.73%)
Sep 07, 2011 76.05 77.49 75.94 77.44 29,115 +1.71(+2.26%)
Sep 06, 2011 73.97 75.73 73.97 75.73 32,911 +0.51(+0.68%)
Sep 02, 2011 74.91 75.85 74.60 75.22 13,785 -1.09(-1.43%)
Sep 01, 2011 76.67 77.08 76.30 76.31 83,239 -0.24(-0.31%)
Aug 31, 2011 76.33 76.96 76.23 76.55 18,970 +0.35(+0.46%)
Aug 30, 2011 75.26 76.33 75.02 76.20 45,129 +1.18(+1.57%)
Aug 29, 2011 75.16 75.34 74.86 75.02 19,439 +0.77(+1.03%)
Aug 26, 2011 73.64 74.64 73.23 74.25 54,558 +0.38(+0.51%)
Aug 25, 2011 74.45 74.49 72.96 73.88 52,456 +0.33(+0.45%)
Aug 24, 2011 73.58 74.19 73.20 73.55 88,566 -0.11(-0.15%)
Aug 23, 2011 72.38 73.66 71.98 73.66 225,452 +1.35(+1.87%)
Aug 22, 2011 71.65 72.55 71.40 72.31 141,721 -0.48(-0.66%)
Aug 19, 2011 71.35 73.08 71.35 72.79 135,256 +1.54(+2.16%)
Aug 18, 2011 72.68 72.80 71.13 71.25 220,890 -2.76(-3.73%)
Aug 17, 2011 74.51 74.63 73.80 74.01 84,321 +0.83(+1.13%)
Aug 16, 2011 72.91 73.51 72.60 73.18 125,419 -0.24(-0.33%)
Aug 15, 2011 72.76 73.51 72.67 73.42 35,467 +1.39(+1.93%)
Aug 12, 2011 72.46 72.71 71.81 72.03 102,344 -0.11(-0.15%)
Aug 11, 2011 70.84 72.21 70.63 72.14 92,005 +1.51(+2.14%)
Aug 10, 2011 70.14 71.39 69.20 70.63 164,424 +0.77(+1.10%)
Aug 09, 2011 72.34 70.29 67.63 69.86 184,002 +0.63(+0.91%)
Aug 08, 2011 68.02 71.61 68.02 69.23 66,618 -3.83(-5.24%)
Aug 05, 2011 72.79 73.28 71.45 73.06 115,122 +1.21(+1.68%)
Aug 04, 2011 74.88 74.88 71.60 71.85 226,590 -3.76(-4.97%)
Aug 03, 2011 77.17 77.17 75.49 75.61 92,392 -1.91(-2.46%)
Aug 02, 2011 77.74 79.13 77.41 77.52 121,810 -0.63(-0.81%)
Aug 01, 2011 79.96 80.00 76.88 78.15 168,572 +0.20(+0.26%)
Jul 29, 2011 77.63 78.21 77.47 77.95 84,039 -0.41(-0.52%)
Jul 28, 2011 78.71 79.25 78.30 78.36 28,106 -0.21(-0.27%)
Jul 27, 2011 79.03 79.03 78.45 78.57 24,215 -0.56(-0.71%)
Jul 26, 2011 78.47 79.55 78.21 79.13 17,984 +0.49(+0.62%)
Jul 25, 2011 78.27 79.07 78.27 78.64 17,420 -0.67(-0.84%)
Jul 22, 2011 79.34 79.34 79.25 79.31 52,218 +0.47(+0.59%)
Jul 21, 2011 79.08 79.65 78.43 78.84 67,374 -0.16(-0.20%)
Jul 20, 2011 79.03 79.07 78.38 79.00 31,634 +0.63(+0.80%)
Jul 19, 2011 78.45 79.09 78.18 78.37 104,745 +0.66(+0.85%)
Jul 18, 2011 78.00 78.00 76.75 77.71 43,235 -0.91(-1.16%)
Jul 15, 2011 78.08 78.64 77.97 78.62 62,831 +0.88(+1.13%)
Jul 14, 2011 78.67 79.05 77.28 77.74 82,295 -0.94(-1.19%)
Jul 13, 2011 77.82 79.43 77.82 78.68 96,915 +0.90(+1.16%)
Jul 12, 2011 77.13 78.24 76.97 77.78 66,578 +0.06(+0.08%)
Jul 11, 2011 77.22 78.51 76.65 77.72 58,316 -0.95(-1.21%)
Jul 08, 2011 78.60 78.88 77.90 78.67 119,657 -0.02(-0.03%)
Jul 07, 2011 77.60 79.01 77.44 78.69 81,594 +2.98(+3.94%)
Jul 06, 2011 75.41 75.90 74.81 75.71 17,705 +0.06(+0.08%)
Jul 05, 2011 75.08 76.20 74.87 75.65 20,739 +1.22(+1.64%)
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.