Skip to main content

US Brent Oil (NY: BNO )

31.68 +0.21 (+0.67%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 38.81 39.10 38.73 38.98 168,078 -0.20(-0.52%)
Jul 28, 2011 39.35 39.62 39.15 39.18 56,212 -0.10(-0.27%)
Jul 27, 2011 39.52 39.52 39.23 39.28 48,430 -0.28(-0.71%)
Jul 26, 2011 39.23 39.77 39.10 39.56 35,968 +0.24(+0.62%)
Jul 25, 2011 39.13 39.53 39.13 39.32 34,840 -0.34(-0.84%)
Jul 22, 2011 39.67 39.67 39.62 39.66 104,436 +0.23(+0.59%)
Jul 21, 2011 39.54 39.83 39.22 39.42 134,748 -0.08(-0.20%)
Jul 20, 2011 39.52 39.53 39.19 39.50 63,268 +0.31(+0.80%)
Jul 19, 2011 39.23 39.55 39.09 39.19 209,490 +0.33(+0.85%)
Jul 18, 2011 39.00 39.00 38.38 38.85 86,470 -0.46(-1.16%)
Jul 15, 2011 39.04 39.32 38.98 39.31 125,662 +0.44(+1.13%)
Jul 14, 2011 39.34 39.52 38.64 38.87 164,590 -0.47(-1.19%)
Jul 13, 2011 38.91 39.72 38.91 39.34 193,830 +0.45(+1.16%)
Jul 12, 2011 38.56 39.12 38.48 38.89 133,156 +0.03(+0.08%)
Jul 11, 2011 38.61 39.26 38.32 38.86 116,632 -0.48(-1.21%)
Jul 08, 2011 39.30 39.44 38.95 39.34 239,314 -0.01(-0.03%)
Jul 07, 2011 38.80 39.51 38.72 39.34 163,188 +1.49(+3.94%)
Jul 06, 2011 37.70 37.95 37.41 37.85 35,410 +0.03(+0.08%)
Jul 05, 2011 37.54 38.10 37.44 37.83 41,478 +0.61(+1.64%)
Jul 01, 2011 36.85 37.29 36.60 37.22 115,110 -0.16(-0.44%)
Jun 30, 2011 37.48 37.79 37.09 37.38 75,792 -0.09(-0.25%)
Jun 29, 2011 36.55 37.56 36.55 37.48 99,476 +1.22(+3.36%)
Jun 28, 2011 36.07 36.36 36.01 36.26 65,934 +0.72(+2.03%)
Jun 27, 2011 34.72 35.57 34.66 35.53 181,380 +0.32(+0.91%)
Jun 24, 2011 35.58 35.73 34.62 35.22 435,854 -0.80(-2.22%)
Jun 23, 2011 36.29 36.29 35.31 36.02 551,026 -1.89(-4.99%)
Jun 22, 2011 37.33 38.17 37.28 37.91 256,312 +1.08(+2.93%)
Jun 21, 2011 37.24 37.48 36.73 36.83 382,540 -0.41(-1.11%)
Jun 20, 2011 37.30 37.30 37.20 37.24 188,534 -0.54(-1.44%)
Jun 17, 2011 37.62 37.85 37.36 37.78 251,924 -0.26(-0.68%)
Jun 16, 2011 37.98 38.22 37.75 38.04 145,998 +0.11(+0.29%)
Jun 15, 2011 39.17 39.37 37.50 37.93 487,412 -1.86(-4.68%)
Jun 14, 2011 39.81 40.05 39.66 39.79 217,986 +0.32(+0.82%)
Jun 13, 2011 39.72 39.94 38.94 39.47 278,258 +0.06(+0.15%)
Jun 10, 2011 39.65 39.65 39.15 39.41 215,634 -0.38(-0.97%)
Jun 09, 2011 39.30 39.84 39.13 39.79 80,948 +0.56(+1.43%)
Jun 08, 2011 39.16 39.43 39.12 39.23 51,260 +0.42(+1.10%)
Jun 07, 2011 38.40 39.06 38.24 38.80 33,292 +0.88(+2.31%)
Jun 06, 2011 38.40 38.43 37.93 37.93 77,862 -0.68(-1.76%)
Jun 03, 2011 37.88 38.62 37.88 38.61 19,364 +1.21(+3.25%)
May 24, 2011 37.37 37.48 36.91 37.40 70,574 +0.70(+1.90%)
May 23, 2011 36.34 36.70 36.26 36.70 25,796 -0.80(-2.15%)
May 20, 2011 36.92 37.51 36.17 37.51 130,590 +0.39(+1.05%)
May 19, 2011 37.44 37.58 37.04 37.12 65,158 -0.20(-0.54%)
May 18, 2011 37.04 37.64 36.94 37.31 70,436 +0.60(+1.65%)
May 17, 2011 36.60 36.73 35.99 36.71 139,704 -0.03(-0.08%)
May 16, 2011 37.60 37.75 36.74 36.74 276,490 -1.04(-2.76%)
May 13, 2011 37.59 37.83 37.02 37.78 211,060 +0.33(+0.89%)
May 12, 2011 37.18 37.83 36.69 37.45 125,406 -0.12(-0.32%)
May 11, 2011 38.62 38.64 37.09 37.57 216,062 -1.40(-3.59%)
May 10, 2011 38.23 39.05 38.02 38.97 119,204 +0.42(+1.08%)
May 09, 2011 37.05 38.59 37.02 38.55 210,876 +2.10(+5.76%)
May 06, 2011 36.58 37.90 36.20 36.45 130,740 +0.12(+0.33%)
May 05, 2011 38.99 39.02 36.14 36.33 463,914 -3.81(-9.48%)
May 04, 2011 40.58 40.63 40.12 40.14 72,260 -0.51(-1.27%)
May 03, 2011 41.09 41.23 40.50 40.65 75,158 -0.83(-2.00%)
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.