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 29, 2017 15.23 15.29 15.10 15.16 67,501 -0.15(-0.98%)
Sep 28, 2017 15.52 15.56 15.13 15.31 134,865 -0.03(-0.20%)
Sep 27, 2017 15.48 15.51 15.31 15.34 109,073 -0.15(-0.97%)
Sep 26, 2017 15.41 15.53 15.31 15.49 111,053 -0.17(-1.09%)
Sep 25, 2017 15.25 15.67 15.25 15.66 183,583 +0.59(+3.92%)
Sep 22, 2017 15.03 15.10 15.01 15.07 102,733 +0.05(+0.33%)
Sep 21, 2017 14.94 15.03 14.86 15.02 327,659 +0.07(+0.47%)
Sep 20, 2017 14.83 14.99 14.81 14.95 132,798 +0.25(+1.70%)
Sep 19, 2017 14.76 14.78 14.61 14.70 95,658 -0.05(-0.34%)
Sep 18, 2017 14.69 14.79 14.60 14.75 70,703 -0.03(-0.20%)
Sep 15, 2017 14.83 14.87 14.45 14.78 84,812 +0.09(+0.61%)
Sep 14, 2017 14.81 14.91 14.69 14.69 127,449 +0.00(+0.00%)
Sep 13, 2017 14.52 14.69 14.47 14.69 119,829 +0.23(+1.59%)
Sep 12, 2017 14.40 14.48 14.38 14.46 75,175 +0.16(+1.12%)
Sep 11, 2017 14.16 14.34 14.12 14.30 145,232 +0.00(+0.00%)
Sep 08, 2017 14.55 14.58 14.27 14.30 95,502 -0.21(-1.45%)
Sep 07, 2017 14.45 14.52 14.36 14.51 90,470 +0.07(+0.48%)
Sep 06, 2017 14.37 14.45 14.30 14.44 65,867 +0.30(+2.12%)
Sep 05, 2017 14.16 14.27 14.14 14.14 89,413 +0.10(+0.71%)
Sep 01, 2017 14.01 14.01 13.92 14.04 65,703 -0.01(-0.07%)
Aug 31, 2017 13.66 14.07 13.66 14.05 167,203 +0.59(+4.38%)
Aug 30, 2017 13.67 13.75 13.46 13.46 79,698 -0.28(-2.04%)
Aug 29, 2017 13.71 13.75 13.61 13.74 106,653 +0.02(+0.15%)
Aug 28, 2017 13.85 13.85 13.60 13.72 123,208 -0.08(-0.58%)
Aug 25, 2017 13.84 13.90 13.73 13.80 35,920 +0.00(+0.00%)
Aug 24, 2017 13.82 13.84 13.66 13.80 47,299 -0.10(-0.70%)
Aug 23, 2017 13.71 13.90 13.71 13.90 37,051 +0.16(+1.15%)
Aug 22, 2017 13.71 13.80 13.68 13.74 43,067 +0.08(+0.59%)
Aug 21, 2017 13.80 13.83 13.58 13.66 194,264 -0.31(-2.22%)
Aug 18, 2017 13.53 13.99 13.45 13.97 186,790 +0.49(+3.64%)
Aug 17, 2017 13.27 13.52 13.27 13.48 43,899 +0.17(+1.28%)
Aug 16, 2017 13.51 13.59 13.30 13.31 80,674 -0.14(-1.04%)
Aug 15, 2017 13.28 13.48 13.26 13.45 83,345 +0.06(+0.45%)
Aug 14, 2017 13.75 13.85 13.39 13.39 147,528 -0.37(-2.69%)
Aug 11, 2017 13.64 13.78 13.59 13.76 30,301 +0.08(+0.58%)
Aug 10, 2017 14.11 14.14 13.68 13.68 271,051 -0.26(-1.87%)
Aug 09, 2017 13.86 13.95 13.78 13.94 151,283 +0.19(+1.38%)
Aug 08, 2017 13.74 13.89 13.72 13.75 116,530 -0.07(-0.51%)
Aug 07, 2017 13.70 13.86 13.60 13.82 157,624 -0.02(-0.14%)
Aug 04, 2017 13.76 13.89 13.67 13.84 70,873 +0.09(+0.65%)
Aug 03, 2017 13.95 13.98 13.72 13.75 94,553 -0.09(-0.61%)
Aug 02, 2017 13.72 13.86 13.58 13.84 138,846 +0.12(+0.84%)
Aug 01, 2017 13.78 13.81 13.47 13.72 247,493 -0.23(-1.65%)
Jul 31, 2017 13.79 13.99 13.71 13.95 187,327 +0.15(+1.12%)
Jul 28, 2017 13.70 13.83 13.70 13.79 140,825 +0.15(+1.14%)
Jul 27, 2017 13.57 13.66 13.48 13.64 202,332 +0.14(+1.04%)
Jul 26, 2017 13.39 13.53 13.30 13.50 237,791 +0.19(+1.39%)
Jul 25, 2017 13.15 13.33 13.13 13.31 110,649 +0.38(+2.98%)
Jul 24, 2017 12.90 12.95 12.88 12.93 25,538 +0.17(+1.33%)
Jul 21, 2017 13.05 13.05 12.73 12.76 100,719 -0.32(-2.45%)
Jul 20, 2017 13.32 13.32 13.07 13.08 57,329 -0.12(-0.91%)
Jul 19, 2017 13.05 13.22 13.04 13.20 89,826 +0.20(+1.54%)
Jul 18, 2017 13.06 13.07 12.91 13.00 46,027 +0.14(+1.09%)
Jul 17, 2017 12.98 13.03 12.85 12.86 86,845 -0.16(-1.23%)
Jul 14, 2017 12.95 13.03 12.89 13.02 99,058 +0.14(+1.09%)
Jul 13, 2017 12.71 12.90 12.70 12.88 78,664 +0.21(+1.66%)
Jul 12, 2017 12.86 12.96 12.60 12.67 204,836 +0.01(+0.08%)
Jul 11, 2017 12.43 12.70 12.41 12.66 66,327 +0.20(+1.61%)
Jul 10, 2017 12.36 12.59 12.34 12.46 114,931 +0.02(+0.16%)
Jul 07, 2017 12.53 12.56 12.31 12.44 221,612 -0.28(-2.20%)
Jul 06, 2017 12.92 13.05 12.72 12.72 140,706 +0.05(+0.39%)
Jul 05, 2017 13.08 13.10 12.66 12.67 234,932 -0.46(-3.50%)
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.