Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 30.75 31.55 30.75 31.23 4,200 +0.37(+1.20%)
Dec 30, 2010 31.12 31.12 30.86 30.86 14,830 -0.50(-1.59%)
Dec 29, 2010 31.39 31.39 31.36 31.36 800 -0.05(-0.16%)
Dec 28, 2010 31.35 31.44 31.23 31.41 7,600 +0.33(+1.06%)
Dec 27, 2010 31.14 31.14 31.07 31.07 1,154 -0.34(-1.07%)
Dec 23, 2010 31.40 31.41 31.36 31.41 5,400 +0.25(+0.82%)
Dec 22, 2010 31.18 31.23 31.16 31.16 4,000 +0.10(+0.32%)
Dec 21, 2010 30.86 31.05 30.86 31.05 17,320 +0.68(+2.24%)
Dec 20, 2010 30.42 30.42 30.38 30.38 4,000 -0.11(-0.38%)
Dec 17, 2010 30.48 30.66 30.48 30.49 4,400 -0.11(-0.36%)
Dec 16, 2010 30.55 30.60 30.55 30.60 4,000 +0.04(+0.11%)
Dec 15, 2010 30.30 30.65 30.30 30.57 9,200 +0.11(+0.34%)
Dec 14, 2010 30.32 30.57 30.31 30.46 25,400 +0.01(+0.03%)
Dec 13, 2010 30.70 30.74 30.32 30.45 22,600 +0.25(+0.81%)
Dec 10, 2010 30.41 30.41 30.00 30.20 7,600 -0.19(-0.62%)
Dec 09, 2010 30.24 30.40 30.23 30.39 3,790 +0.28(+0.93%)
Dec 08, 2010 30.11 30.11 30.11 30.11 400 -0.23(-0.76%)
Dec 07, 2010 30.82 30.82 30.34 30.34 14,260 -0.14(-0.44%)
Dec 06, 2010 30.48 30.48 30.48 30.48 200 +0.00(+0.00%)
Dec 03, 2010 30.21 30.48 30.21 30.48 800 +0.31(+1.03%)
Dec 02, 2010 29.95 30.17 29.95 30.17 4,400 +0.62(+2.11%)
Dec 01, 2010 29.30 29.55 29.30 29.55 700 +0.80(+2.77%)
Nov 30, 2010 28.75 28.75 28.75 28.75 2,000 +0.00(+0.00%)
Nov 29, 2010 28.75 28.75 28.75 28.75 262 +0.23(+0.81%)
Nov 26, 2010 28.52 28.52 28.52 28.52 538 +0.22(+0.80%)
Nov 24, 2010 28.29 28.30 28.30 28.30 6,000 +0.42(+1.49%)
Nov 23, 2010 27.88 27.88 27.88 27.88 2,000 -0.06(-0.21%)
Nov 22, 2010 27.94 27.94 27.94 27.94 300 +0.18(+0.63%)
Nov 17, 2010 27.77 27.77 27.77 27.77 0 -1.36(-4.69%)
Nov 15, 2010 29.13 29.13 29.13 29.13 0 +0.38(+1.30%)
Nov 12, 2010 29.41 29.41 28.75 28.75 25,848 -1.03(-3.44%)
Nov 11, 2010 29.70 29.78 29.66 29.78 60,440 -0.01(-0.03%)
Nov 10, 2010 29.71 29.83 29.71 29.79 2,640 +0.45(+1.52%)
Nov 09, 2010 29.62 29.66 29.34 29.34 8,900 -0.08(-0.25%)
Nov 05, 2010 29.33 29.42 29.42 29.42 8,400 -0.04(-0.13%)
Nov 04, 2010 29.39 29.46 29.35 29.46 10,600 +0.99(+3.49%)
Nov 01, 2010 28.46 28.46 28.46 28.46 800 +0.69(+2.48%)
Oct 29, 2010 27.79 27.79 27.77 27.77 10,000 -0.17(-0.59%)
Oct 28, 2010 27.94 27.94 27.94 27.94 2,800 +0.43(+1.54%)
Oct 27, 2010 27.59 27.59 27.48 27.52 5,800 -0.38(-1.38%)
Oct 25, 2010 27.90 27.90 27.90 27.90 4,000 +0.55(+2.01%)
Oct 21, 2010 27.29 27.35 27.35 27.35 10,000 +0.25(+0.92%)
Oct 19, 2010 27.70 27.10 27.10 27.10 12,400 -1.06(-3.78%)
Oct 14, 2010 28.16 28.16 28.16 28.16 4,000 +0.04(+0.16%)
Oct 08, 2010 27.91 28.12 28.12 28.12 12,000 +0.16(+0.55%)
Oct 07, 2010 27.98 27.98 27.96 27.96 5,600 -0.57(-2.00%)
Oct 06, 2010 28.41 28.77 28.41 28.54 8,810 +0.68(+2.46%)
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.