Skip to main content

US Brent Oil (NY: BNO )

31.73 +0.26 (+0.83%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.48 36.53 35.86 35.97 60,504 -0.46(-1.26%)
May 30, 2012 36.88 36.88 36.41 36.43 63,956 -1.26(-3.33%)
May 29, 2012 38.03 38.12 37.59 37.69 44,494 -0.09(-0.24%)
May 25, 2012 37.72 37.83 37.67 37.77 51,426 +0.05(+0.14%)
May 24, 2012 37.68 37.83 37.44 37.72 87,482 +0.20(+0.55%)
May 23, 2012 37.84 37.87 37.23 37.52 83,254 -0.66(-1.72%)
May 22, 2012 38.50 38.55 38.07 38.17 161,514 -0.46(-1.19%)
May 21, 2012 38.08 38.64 38.08 38.63 50,430 +0.91(+2.41%)
May 18, 2012 38.04 38.11 37.72 37.72 85,586 -0.12(-0.33%)
May 17, 2012 38.66 38.69 37.81 37.84 80,374 -0.71(-1.84%)
May 16, 2012 39.22 39.31 38.55 38.55 78,484 -0.67(-1.72%)
May 15, 2012 39.36 39.53 39.16 39.23 92,170 +0.20(+0.53%)
May 14, 2012 38.94 39.27 38.84 39.02 39,088 -0.45(-1.14%)
May 11, 2012 39.35 39.69 39.35 39.48 45,030 -0.13(-0.33%)
May 10, 2012 39.86 39.95 39.53 39.60 76,452 -0.09(-0.22%)
May 09, 2012 39.34 39.83 39.31 39.69 103,778 -0.11(-0.28%)
May 08, 2012 39.47 39.81 38.95 39.80 211,136 -0.10(-0.25%)
May 07, 2012 39.66 39.93 39.45 39.91 142,508 +0.00(+0.00%)
May 04, 2012 40.20 42.10 39.41 39.91 115,468 -1.03(-2.52%)
May 03, 2012 41.48 41.48 40.86 40.94 79,476 -0.72(-1.73%)
May 02, 2012 41.98 42.07 41.49 41.66 24,456 -0.50(-1.19%)
May 01, 2012 41.93 42.31 41.83 42.16 19,516 +0.05(+0.13%)
Apr 30, 2012 42.11 42.13 41.91 42.10 34,848 -0.01(-0.02%)
Apr 27, 2012 42.17 42.17 42.06 42.11 3,738 -0.16(-0.37%)
Apr 26, 2012 42.17 42.36 42.15 42.27 22,220 +0.32(+0.76%)
Apr 25, 2012 41.59 42.01 41.48 41.95 26,664 +0.30(+0.73%)
Apr 24, 2012 41.90 41.90 41.62 41.64 43,166 -0.20(-0.49%)
Apr 23, 2012 41.45 41.87 41.35 41.84 57,762 -0.05(-0.13%)
Apr 20, 2012 42.06 42.06 41.76 41.90 20,966 +0.26(+0.62%)
Apr 19, 2012 41.91 42.00 41.55 41.64 162,178 +0.01(+0.01%)
Apr 18, 2012 41.55 41.69 41.16 41.63 55,610 -0.22(-0.51%)
Apr 17, 2012 41.86 41.99 41.72 41.85 38,738 +0.11(+0.25%)
Apr 16, 2012 42.27 42.30 41.71 41.74 92,148 -1.08(-2.51%)
Apr 13, 2012 42.74 42.82 42.49 42.82 41,756 -0.06(-0.14%)
Apr 12, 2012 42.16 42.91 42.16 42.88 56,884 +0.70(+1.66%)
Apr 11, 2012 42.08 42.38 41.99 42.18 44,308 +0.03(+0.08%)
Apr 10, 2012 42.78 42.98 42.08 42.15 135,798 -0.90(-2.10%)
Apr 09, 2012 42.74 43.12 42.51 43.05 130,972 -0.31(-0.71%)
Apr 05, 2012 42.80 43.37 42.79 43.36 30,192 +0.27(+0.61%)
Apr 04, 2012 43.65 43.78 43.02 43.09 96,708 -0.79(-1.80%)
Apr 03, 2012 44.19 44.25 43.75 43.88 46,210 -0.20(-0.44%)
Apr 02, 2012 42.84 44.12 42.80 44.08 66,106 +0.93(+2.16%)
Mar 30, 2012 43.28 43.57 43.10 43.15 49,652 +0.12(+0.27%)
Mar 29, 2012 43.62 43.68 42.69 43.03 62,140 -0.62(-1.42%)
Mar 28, 2012 43.55 43.66 43.42 43.65 124,194 -0.32(-0.73%)
Mar 27, 2012 44.21 44.30 43.93 43.98 27,348 -0.15(-0.34%)
Mar 26, 2012 44.05 44.20 43.97 44.12 76,480 +0.20(+0.44%)
Mar 23, 2012 43.57 44.50 43.53 43.93 135,920 +0.72(+1.67%)
Mar 22, 2012 43.10 43.26 42.95 43.21 114,356 -0.31(-0.71%)
Mar 21, 2012 43.66 43.82 43.50 43.52 125,928 -0.10(-0.23%)
Mar 20, 2012 43.43 43.78 43.29 43.62 63,072 -0.46(-1.03%)
Mar 19, 2012 44.20 44.20 43.99 44.08 49,094 -0.20(-0.46%)
Mar 16, 2012 43.49 44.30 43.49 44.28 171,122 +1.24(+2.88%)
Mar 15, 2012 43.55 43.58 42.72 43.04 634,200 -0.70(-1.61%)
Mar 14, 2012 44.09 44.52 43.70 43.74 159,458 -0.37(-0.83%)
Mar 13, 2012 43.90 44.34 43.75 44.11 70,334 +0.30(+0.68%)
Mar 12, 2012 43.57 43.90 43.47 43.81 95,580 -0.23(-0.53%)
Mar 09, 2012 43.77 44.20 43.65 44.05 54,370 +0.20(+0.44%)
Mar 08, 2012 43.77 44.16 43.70 43.85 74,552 +0.44(+1.00%)
Mar 07, 2012 42.82 43.54 42.73 43.41 54,000 +0.73(+1.72%)
Mar 06, 2012 42.56 42.95 42.54 42.68 133,466 -0.66(-1.52%)
Mar 05, 2012 43.35 43.50 43.01 43.34 45,518 +0.10(+0.24%)
Mar 02, 2012 43.55 43.60 43.08 43.23 86,792 -1.05(-2.38%)
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.