Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.32 20.31 18.80 20.03 234,111 +1.19(+6.32%)
Jan 29, 2015 18.83 18.92 18.56 18.84 128,270 +0.28(+1.51%)
Jan 28, 2015 18.83 19.03 18.56 18.56 141,417 -0.32(-1.69%)
Jan 27, 2015 18.50 19.13 18.43 18.88 150,943 +0.42(+2.28%)
Jan 26, 2015 18.60 18.85 18.41 18.46 164,063 -0.23(-1.23%)
Jan 23, 2015 18.73 18.95 18.64 18.69 175,900 -0.04(-0.21%)
Jan 22, 2015 18.84 18.92 18.41 18.73 199,895 -0.02(-0.11%)
Jan 21, 2015 18.77 19.01 18.53 18.75 212,856 +0.26(+1.41%)
Jan 20, 2015 18.53 18.82 18.34 18.49 349,912 -0.68(-3.55%)
Jan 16, 2015 18.97 19.28 18.71 19.17 137,648 +0.71(+3.85%)
Jan 15, 2015 19.39 19.40 18.42 18.46 555,381 -0.61(-3.20%)
Jan 14, 2015 18.32 19.25 18.05 19.07 531,607 +0.55(+2.97%)
Jan 13, 2015 18.26 18.62 17.96 18.52 368,706 -0.16(-0.86%)
Jan 12, 2015 19.09 19.09 18.64 18.68 262,057 -0.98(-4.98%)
Jan 09, 2015 19.80 19.93 19.25 19.66 280,943 -0.35(-1.75%)
Jan 08, 2015 19.85 20.14 19.55 20.01 321,464 +0.04(+0.20%)
Jan 07, 2015 19.99 20.27 19.68 19.97 179,510 +0.05(+0.25%)
Jan 06, 2015 20.38 20.62 19.79 19.92 229,097 -0.78(-3.77%)
Jan 05, 2015 21.27 21.27 20.60 20.70 215,776 -1.32(-5.99%)
Jan 02, 2015 22.00 22.37 21.82 22.02 103,301 -0.68(-3.00%)
Dec 31, 2014 21.98 22.70 22.70 22.70 140,000 +0.23(+1.02%)
Dec 30, 2014 22.56 22.81 22.30 22.47 123,285 -0.18(-0.79%)
Dec 29, 2014 23.51 23.51 22.45 22.65 189,609 -0.62(-2.66%)
Dec 26, 2014 23.60 23.60 23.15 23.27 78,272 -0.31(-1.31%)
Dec 24, 2014 23.58 23.58 23.58 23.58 97,100 -0.53(-2.20%)
Dec 23, 2014 23.59 24.31 23.55 24.11 210,720 +0.64(+2.73%)
Dec 22, 2014 23.89 23.89 23.42 23.47 100,099 -0.84(-3.46%)
Dec 19, 2014 23.80 24.52 23.45 24.31 70,136 +1.04(+4.47%)
Dec 18, 2014 24.27 24.30 23.13 23.27 77,696 -0.49(-2.06%)
Dec 17, 2014 23.41 24.65 23.25 23.76 80,480 +0.28(+1.19%)
Dec 16, 2014 23.12 23.93 23.01 23.48 73,798 -0.20(-0.84%)
Dec 15, 2014 24.52 24.54 23.60 23.68 65,143 -0.52(-2.15%)
Dec 12, 2014 24.59 24.65 24.18 24.20 59,458 -0.78(-3.12%)
Dec 11, 2014 25.16 25.49 24.97 24.98 39,494 -0.43(-1.69%)
Dec 10, 2014 25.78 25.78 24.96 25.41 93,023 -0.86(-3.27%)
Dec 09, 2014 25.94 26.29 25.84 26.27 102,547 +0.22(+0.84%)
Dec 08, 2014 26.57 26.57 25.99 26.05 64,638 -1.03(-3.80%)
Dec 05, 2014 27.21 27.41 27.07 27.08 33,543 -0.27(-0.99%)
Dec 04, 2014 27.22 27.54 27.11 27.35 37,923 -0.16(-0.58%)
Dec 03, 2014 27.94 28.10 27.41 27.51 78,146 -0.37(-1.33%)
Dec 02, 2014 28.30 28.35 27.70 27.88 52,479 -0.73(-2.55%)
Dec 01, 2014 27.72 28.68 27.71 28.61 78,059 +0.64(+2.29%)
Nov 28, 2014 28.80 28.97 27.87 27.97 242,477 -2.53(-8.30%)
Nov 26, 2014 30.55 30.50 30.50 30.50 17,900 -0.22(-0.72%)
Nov 25, 2014 31.59 31.61 30.72 30.72 44,609 -0.61(-1.95%)
Nov 24, 2014 31.49 31.69 31.26 31.33 42,875 -0.36(-1.14%)
Nov 21, 2014 31.68 31.70 31.27 31.69 50,343 +0.51(+1.64%)
Nov 20, 2014 31.01 31.21 30.88 31.18 43,636 +0.45(+1.46%)
Nov 19, 2014 31.01 31.21 30.71 30.73 154,289 -0.13(-0.42%)
Nov 18, 2014 30.96 31.03 30.79 30.86 57,457 -0.29(-0.93%)
Nov 17, 2014 30.86 31.18 30.82 31.15 45,602 -0.19(-0.61%)
Nov 14, 2014 31.16 31.36 30.89 31.34 183,936 +0.70(+2.28%)
Nov 13, 2014 31.45 31.47 30.50 30.64 61,199 -1.10(-3.47%)
Nov 12, 2014 32.19 32.26 31.71 31.74 21,096 -0.46(-1.43%)
Nov 11, 2014 32.51 32.51 32.00 32.20 43,327 -0.37(-1.14%)
Nov 10, 2014 33.52 33.52 32.53 32.57 52,705 -0.34(-1.02%)
Nov 07, 2014 33.07 33.19 32.91 32.91 39,522 +0.11(+0.32%)
Nov 06, 2014 32.64 32.90 32.55 32.80 26,838 -0.21(-0.64%)
Nov 05, 2014 32.67 33.19 32.59 33.01 41,464 +0.29(+0.89%)
Nov 04, 2014 32.96 32.98 32.61 32.72 49,053 -0.63(-1.89%)
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.