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 (%)
Mar 31, 2014 43.27 43.27 42.82 43.05 14,901 -0.11(-0.25%)
Mar 28, 2014 43.24 43.32 43.08 43.16 110,935 +0.16(+0.37%)
Mar 27, 2014 42.96 43.05 42.94 43.00 5,288 +0.25(+0.58%)
Mar 26, 2014 42.81 42.84 42.62 42.75 7,584 +0.07(+0.16%)
Mar 25, 2014 42.77 42.86 42.65 42.68 8,270 +0.12(+0.28%)
Mar 24, 2014 42.98 42.98 42.56 42.56 8,022 -0.18(-0.42%)
Mar 21, 2014 42.83 43.04 42.73 42.74 11,273 +0.23(+0.54%)
Mar 20, 2014 42.25 42.51 42.25 42.51 2,632 +0.19(+0.45%)
Mar 19, 2014 42.37 42.46 42.30 42.32 2,809 -0.31(-0.73%)
Mar 18, 2014 42.38 42.63 42.38 42.63 3,913 +0.16(+0.38%)
Mar 17, 2014 42.81 42.90 42.47 42.47 20,985 -0.74(-1.71%)
Mar 14, 2014 42.85 43.30 42.85 43.21 12,769 +0.43(+1.01%)
Mar 13, 2014 42.95 42.95 42.60 42.78 63,019 -0.17(-0.40%)
Mar 12, 2014 42.77 43.01 42.77 42.95 4,742 -0.13(-0.30%)
Mar 11, 2014 43.02 43.19 42.96 43.08 14,499 +0.15(+0.35%)
Mar 10, 2014 42.92 43.06 42.78 42.93 11,674 -0.36(-0.83%)
Mar 07, 2014 43.10 43.42 43.09 43.29 19,789 +0.12(+0.28%)
Mar 06, 2014 42.92 43.21 42.80 43.17 22,779 +0.27(+0.63%)
Mar 05, 2014 43.25 43.25 42.85 42.90 72,407 -0.60(-1.38%)
Mar 04, 2014 43.63 43.63 43.45 43.50 24,394 -0.68(-1.54%)
Mar 03, 2014 44.39 44.52 44.09 44.18 96,930 +0.80(+1.84%)
Feb 28, 2014 43.28 43.56 43.27 43.38 17,761 -0.02(-0.05%)
Feb 27, 2014 43.28 43.47 43.23 43.40 220,752 -0.32(-0.73%)
Feb 26, 2014 43.61 43.72 43.61 43.72 556 +0.12(+0.27%)
Feb 25, 2014 43.76 43.77 43.60 43.60 2,014 -0.48(-1.09%)
Feb 24, 2014 44.06 44.12 43.71 44.08 28,516 +0.37(+0.85%)
Feb 21, 2014 43.90 43.90 43.70 43.71 8,824 -0.12(-0.27%)
Feb 20, 2014 43.84 43.87 43.82 43.83 1,641 -0.25(-0.57%)
Feb 19, 2014 43.95 44.10 43.95 44.08 8,685 +0.10(+0.23%)
Feb 18, 2014 43.73 44.05 43.69 43.98 7,415 +0.58(+1.34%)
Feb 14, 2014 43.11 43.40 43.40 43.40 5,600 +0.15(+0.35%)
Feb 13, 2014 43.15 43.25 43.13 43.25 11,790 +0.15(+0.35%)
Feb 12, 2014 43.38 43.42 43.08 43.10 16,089 +0.05(+0.12%)
Feb 11, 2014 43.15 43.19 43.05 43.05 19,061 +0.06(+0.14%)
Feb 10, 2014 43.24 43.26 42.99 42.99 2,092 -0.31(-0.72%)
Feb 07, 2014 42.68 43.33 42.68 43.30 13,566 +0.77(+1.81%)
Feb 06, 2014 42.44 42.53 42.33 42.53 2,661 +0.45(+1.07%)
Feb 05, 2014 41.98 42.08 41.96 42.08 858 +0.08(+0.19%)
Feb 04, 2014 42.00 42.02 41.88 42.00 6,812 -0.07(-0.17%)
Feb 03, 2014 41.86 42.23 41.77 42.07 31,175 -0.09(-0.21%)
Jan 31, 2014 42.43 42.51 42.14 42.16 3,170 -0.53(-1.24%)
Jan 30, 2014 42.82 42.95 42.68 42.69 26,897 -0.01(-0.02%)
Jan 29, 2014 42.44 42.74 42.43 42.70 11,484 +0.15(+0.35%)
Jan 28, 2014 42.56 42.65 42.49 42.55 24,671 +0.08(+0.19%)
Jan 27, 2014 42.51 42.51 42.29 42.47 34,135 -0.30(-0.70%)
Jan 24, 2014 42.45 42.77 42.45 42.77 19,269 +0.01(+0.02%)
Jan 23, 2014 42.72 42.77 42.56 42.76 93,309 -0.14(-0.33%)
Jan 22, 2014 42.58 42.94 42.57 42.90 11,137 +0.61(+1.43%)
Jan 21, 2014 42.73 42.76 42.25 42.29 36,923 +0.19(+0.46%)
Jan 17, 2014 42.13 42.10 42.10 42.10 12,200 +0.27(+0.65%)
Jan 16, 2014 42.04 42.05 41.82 41.83 2,889 -0.28(-0.66%)
Jan 15, 2014 41.87 42.30 41.84 42.11 24,626 +0.31(+0.75%)
Jan 14, 2014 41.96 41.96 41.76 41.80 3,213 -0.06(-0.15%)
Jan 13, 2014 42.15 42.22 41.86 41.86 15,567 -0.46(-1.09%)
Jan 10, 2014 42.11 42.33 41.84 42.32 33,269 +0.29(+0.69%)
Jan 09, 2014 42.55 42.55 41.89 42.03 43,528 -0.35(-0.83%)
Jan 08, 2014 42.25 42.39 42.25 42.38 8,150 -0.06(-0.14%)
Jan 07, 2014 42.31 42.44 42.30 42.44 6,549 +0.06(+0.14%)
Jan 06, 2014 42.43 42.43 42.20 42.38 13,171 +0.11(+0.26%)
Jan 03, 2014 42.67 42.67 42.22 42.27 58,644 -0.31(-0.73%)
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.