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, 2012 40.41 41.03 40.41 41.03 67,594 +0.21(+0.50%)
Dec 28, 2012 40.84 40.84 40.56 40.83 42,374 -0.16(-0.39%)
Dec 27, 2012 40.94 41.02 40.69 40.99 59,364 -0.07(-0.17%)
Dec 26, 2012 40.75 41.08 40.73 41.06 91,454 +0.96(+2.38%)
Dec 24, 2012 39.88 40.10 39.88 40.10 5,602 -0.16(-0.38%)
Dec 21, 2012 40.27 40.32 40.09 40.26 56,658 -0.36(-0.87%)
Dec 20, 2012 40.60 40.83 40.48 40.62 41,568 -0.04(-0.10%)
Dec 19, 2012 40.44 40.74 40.31 40.66 43,168 +0.46(+1.14%)
Dec 18, 2012 39.84 40.20 39.84 40.20 49,914 +0.37(+0.92%)
Dec 17, 2012 39.75 39.92 39.75 39.83 56,670 -0.07(-0.18%)
Dec 14, 2012 39.59 39.95 39.58 39.90 59,722 +0.52(+1.31%)
Dec 13, 2012 39.59 39.71 39.27 39.38 62,388 -0.48(-1.20%)
Dec 12, 2012 39.98 40.10 39.66 39.87 211,130 +0.44(+1.11%)
Dec 11, 2012 39.29 39.45 39.20 39.43 9,730 +0.25(+0.63%)
Dec 10, 2012 39.40 39.42 39.18 39.18 14,400 -0.04(-0.10%)
Dec 07, 2012 39.34 39.38 39.08 39.22 38,392 +0.06(+0.17%)
Dec 06, 2012 39.39 39.48 39.09 39.16 60,990 -0.60(-1.52%)
Dec 05, 2012 40.24 40.24 39.74 39.76 51,800 -0.38(-0.95%)
Dec 04, 2012 40.07 40.20 40.01 40.14 56,800 -0.54(-1.33%)
Nov 30, 2012 40.56 40.73 40.48 40.68 22,278 +0.23(+0.57%)
Nov 29, 2012 40.63 40.70 40.38 40.45 39,848 +0.32(+0.78%)
Nov 28, 2012 39.76 40.15 39.58 40.13 61,972 -0.08(-0.20%)
Nov 27, 2012 40.51 40.51 40.06 40.22 18,702 -0.32(-0.79%)
Nov 26, 2012 40.53 40.62 40.48 40.53 42,056 -0.23(-0.56%)
Nov 23, 2012 40.51 40.83 40.51 40.77 92,678 +0.16(+0.38%)
Nov 21, 2012 40.58 40.68 40.13 40.61 143,506 +0.34(+0.83%)
Nov 20, 2012 40.66 40.84 39.92 40.27 72,710 -0.62(-1.52%)
Nov 19, 2012 40.59 41.05 40.53 40.90 167,164 +0.93(+2.31%)
Nov 16, 2012 39.84 39.97 39.52 39.97 150,908 +0.48(+1.20%)
Nov 15, 2012 39.97 40.10 39.30 39.49 99,398 -0.24(-0.60%)
Nov 14, 2012 39.37 39.98 39.37 39.73 38,608 +0.52(+1.33%)
Nov 13, 2012 39.10 39.46 39.04 39.22 87,532 -0.33(-0.85%)
Nov 12, 2012 39.81 39.99 39.53 39.55 14,086 -0.20(-0.49%)
Nov 09, 2012 38.85 39.77 38.83 39.74 58,942 +0.89(+2.30%)
Nov 08, 2012 38.80 39.06 38.62 38.85 18,622 +0.09(+0.22%)
Nov 07, 2012 39.74 39.74 38.74 38.77 145,864 -1.56(-3.88%)
Nov 06, 2012 39.63 40.42 39.51 40.33 59,914 +1.09(+2.79%)
Nov 05, 2012 38.29 39.27 38.29 39.23 45,118 +0.78(+2.03%)
Nov 02, 2012 39.45 39.47 38.38 38.45 48,816 -0.86(-2.18%)
Nov 01, 2012 39.34 39.55 39.23 39.31 79,296 -0.12(-0.32%)
Oct 31, 2012 39.73 39.84 39.42 39.44 43,910 -0.41(-1.03%)
Oct 26, 2012 39.59 39.84 39.84 39.84 194,000 +0.38(+0.95%)
Oct 25, 2012 39.62 39.62 39.23 39.47 49,770 +0.30(+0.77%)
Oct 24, 2012 39.42 39.63 38.70 39.17 97,588 -0.12(-0.31%)
Oct 23, 2012 39.41 39.41 39.03 39.29 49,196 -0.74(-1.85%)
Oct 19, 2012 41.02 41.02 40.00 40.03 106,790 -0.82(-2.02%)
Oct 18, 2012 40.72 41.07 40.64 40.85 60,712 -0.25(-0.61%)
Oct 17, 2012 41.35 41.38 41.05 41.10 36,456 -0.28(-0.66%)
Oct 16, 2012 41.38 41.52 41.32 41.38 64,722 -0.18(-0.43%)
Oct 15, 2012 41.30 41.59 40.93 41.56 37,156 +0.21(+0.50%)
Oct 12, 2012 41.40 41.58 41.09 41.35 47,806 -0.43(-1.03%)
Oct 11, 2012 41.59 41.78 41.47 41.78 42,318 +0.62(+1.51%)
Oct 10, 2012 41.24 41.60 41.14 41.16 53,060 -0.01(-0.01%)
Oct 09, 2012 40.77 41.30 40.77 41.16 77,020 +0.73(+1.79%)
Oct 08, 2012 40.40 40.52 40.25 40.44 38,562 +0.07(+0.17%)
Oct 05, 2012 40.56 40.56 39.93 40.37 82,602 -0.21(-0.52%)
Oct 04, 2012 39.56 40.66 39.45 40.58 117,782 +1.58(+4.05%)
Oct 03, 2012 39.62 39.70 38.90 39.00 180,430 -1.22(-3.02%)
Oct 02, 2012 40.47 40.56 40.22 40.22 44,022 -0.27(-0.68%)
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.