US Brent Oil (NY: BNO )

13.68 USD -0.35 (-2.49%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 76.33 76.96 76.23 76.55 18,970 +0.35(+0.46%)
Aug 30, 2011 75.26 76.33 75.02 76.20 45,129 +1.18(+1.57%)
Aug 29, 2011 75.16 75.34 74.86 75.02 19,439 +0.77(+1.03%)
Aug 26, 2011 73.64 74.64 73.23 74.25 54,558 +0.38(+0.51%)
Aug 25, 2011 74.45 74.49 72.96 73.88 52,456 +0.33(+0.45%)
Aug 24, 2011 73.58 74.19 73.20 73.55 88,566 -0.11(-0.15%)
Aug 23, 2011 72.38 73.66 71.98 73.66 225,452 +1.35(+1.87%)
Aug 22, 2011 71.65 72.55 71.40 72.31 141,721 -0.48(-0.66%)
Aug 19, 2011 71.35 73.08 71.35 72.79 135,256 +1.54(+2.16%)
Aug 18, 2011 72.68 72.80 71.13 71.25 220,890 -2.76(-3.73%)
Aug 17, 2011 74.51 74.63 73.80 74.01 84,321 +0.83(+1.13%)
Aug 16, 2011 72.91 73.51 72.60 73.18 125,419 -0.24(-0.33%)
Aug 15, 2011 72.76 73.51 72.67 73.42 35,467 +1.39(+1.93%)
Aug 12, 2011 72.46 72.71 71.81 72.03 102,344 -0.11(-0.15%)
Aug 11, 2011 70.84 72.21 70.63 72.14 92,005 +1.51(+2.14%)
Aug 10, 2011 70.14 71.39 69.20 70.63 164,424 +0.77(+1.10%)
Aug 09, 2011 72.34 70.29 67.63 69.86 184,002 +0.63(+0.91%)
Aug 08, 2011 68.02 71.61 68.02 69.23 66,618 -3.83(-5.24%)
Aug 05, 2011 72.79 73.28 71.45 73.06 115,122 +1.21(+1.68%)
Aug 04, 2011 74.88 74.88 71.60 71.85 226,590 -3.76(-4.97%)
Aug 03, 2011 77.17 77.17 75.49 75.61 92,392 -1.91(-2.46%)
Aug 02, 2011 77.74 79.13 77.41 77.52 121,810 -0.63(-0.81%)
Aug 01, 2011 79.96 80.00 76.88 78.15 168,572 +0.20(+0.26%)
Jul 29, 2011 77.63 78.21 77.47 77.95 84,039 -0.41(-0.52%)
Jul 28, 2011 78.71 79.25 78.30 78.36 28,106 -0.21(-0.27%)
Jul 27, 2011 79.03 79.03 78.45 78.57 24,215 -0.56(-0.71%)
Jul 26, 2011 78.47 79.55 78.21 79.13 17,984 +0.49(+0.62%)
Jul 25, 2011 78.27 79.07 78.27 78.64 17,420 -0.67(-0.84%)
Jul 22, 2011 79.34 79.34 79.25 79.31 52,218 +0.47(+0.59%)
Jul 21, 2011 79.08 79.65 78.43 78.84 67,374 -0.16(-0.20%)
Jul 20, 2011 79.03 79.07 78.38 79.00 31,634 +0.63(+0.80%)
Jul 19, 2011 78.45 79.09 78.18 78.37 104,745 +0.66(+0.85%)
Jul 18, 2011 78.00 78.00 76.75 77.71 43,235 -0.91(-1.16%)
Jul 15, 2011 78.08 78.64 77.97 78.62 62,831 +0.88(+1.13%)
Jul 14, 2011 78.67 79.05 77.28 77.74 82,295 -0.94(-1.19%)
Jul 13, 2011 77.82 79.43 77.82 78.68 96,915 +0.90(+1.16%)
Jul 12, 2011 77.13 78.24 76.97 77.78 66,578 +0.06(+0.08%)
Jul 11, 2011 77.22 78.51 76.65 77.72 58,316 -0.95(-1.21%)
Jul 08, 2011 78.60 78.88 77.90 78.67 119,657 -0.02(-0.03%)
Jul 07, 2011 77.60 79.01 77.44 78.69 81,594 +2.98(+3.94%)
Jul 06, 2011 75.41 75.90 74.81 75.71 17,705 +0.06(+0.08%)
Jul 05, 2011 75.08 76.20 74.87 75.65 20,739 +1.22(+1.64%)
Jul 01, 2011 73.70 74.58 73.21 74.43 57,555 -0.33(-0.44%)
Jun 30, 2011 74.96 75.57 74.19 74.76 37,896 -0.19(-0.25%)
Jun 29, 2011 73.11 75.12 73.11 74.95 49,738 +2.43(+3.36%)
Jun 28, 2011 72.14 72.72 72.02 72.52 32,967 +1.45(+2.03%)
Jun 27, 2011 69.43 71.14 69.33 71.07 90,690 +0.64(+0.91%)
Jun 24, 2011 71.16 71.45 69.25 70.43 217,927 -1.60(-2.22%)
Jun 23, 2011 72.58 72.58 70.62 72.03 275,513 -3.78(-4.99%)
Jun 22, 2011 74.66 76.33 74.56 75.81 128,156 +2.16(+2.93%)
Jun 21, 2011 74.48 74.95 73.46 73.65 191,270 -0.83(-1.11%)
Jun 20, 2011 74.60 74.60 74.40 74.48 94,267 -1.08(-1.44%)
Jun 17, 2011 75.25 75.70 74.72 75.56 125,962 -0.52(-0.68%)
Jun 16, 2011 75.95 76.44 75.50 76.08 72,999 +0.22(+0.29%)
Jun 15, 2011 78.35 78.73 75.00 75.86 243,706 -3.72(-4.68%)
Jun 14, 2011 79.63 80.09 79.31 79.58 108,993 +0.65(+0.82%)
Jun 13, 2011 79.44 79.87 77.87 78.93 139,129 +0.12(+0.15%)
Jun 10, 2011 79.29 79.29 78.30 78.81 107,817 -0.77(-0.97%)
Jun 09, 2011 78.60 79.67 78.26 79.58 40,474 +1.12(+1.43%)
Jun 08, 2011 78.33 78.86 78.25 78.46 25,630 +0.85(+1.10%)
Jun 07, 2011 76.80 78.13 76.49 77.61 16,646 +1.75(+2.31%)
Jun 06, 2011 76.80 76.85 75.85 75.86 38,931 -1.36(-1.76%)
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.