US Brent Oil (NY: BNO )

13.80 USD +0.06 (+0.45%)
Streaming Delayed Price Updated: 12:03 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 85.32 86.17 85.30 86.15 26,602 +0.42(+0.49%)
Jan 30, 2013 85.36 85.73 85.15 85.73 36,713 +0.67(+0.79%)
Jan 29, 2013 84.51 85.17 84.34 85.06 31,415 +0.56(+0.66%)
Jan 28, 2013 84.65 84.65 84.02 84.50 11,686 +0.04(+0.05%)
Jan 25, 2013 84.76 84.76 84.26 84.46 51,957 +0.09(+0.11%)
Jan 24, 2013 83.93 84.64 83.88 84.37 48,489 +0.27(+0.32%)
Jan 23, 2013 83.66 84.28 83.66 84.10 26,618 +0.35(+0.42%)
Jan 22, 2013 83.48 83.90 83.10 83.75 136,295 +0.35(+0.42%)
Jan 18, 2013 82.81 83.41 82.61 83.40 33,808 +0.65(+0.79%)
Jan 17, 2013 82.45 82.89 82.10 82.75 34,688 +0.94(+1.14%)
Jan 16, 2013 81.66 82.20 81.52 81.81 38,396 +0.04(+0.05%)
Jan 15, 2013 82.52 82.53 81.68 81.77 53,711 -0.87(-1.05%)
Jan 14, 2013 82.16 82.79 81.63 82.64 38,261 +0.82(+1.00%)
Jan 11, 2013 81.67 81.86 81.16 81.82 21,227 -0.84(-1.02%)
Jan 10, 2013 83.35 83.40 82.63 82.66 62,777 +0.14(+0.17%)
Jan 09, 2013 82.51 82.63 82.22 82.52 18,800 -0.32(-0.39%)
Jan 08, 2013 82.77 82.85 82.40 82.84 32,571 +0.45(+0.55%)
Jan 07, 2013 81.66 82.39 81.66 82.39 7,197 +0.30(+0.36%)
Jan 04, 2013 82.10 82.67 81.76 82.09 8,034 -0.35(-0.42%)
Jan 03, 2013 82.64 82.85 82.44 82.44 19,885 -0.41(-0.49%)
Jan 02, 2013 82.88 83.00 82.47 82.85 67,073 +0.78(+0.95%)
Dec 31, 2012 80.83 82.07 80.83 82.07 33,797 +0.41(+0.50%)
Dec 28, 2012 81.69 81.69 81.12 81.66 21,187 -0.32(-0.39%)
Dec 27, 2012 81.87 82.05 81.37 81.98 29,682 -0.14(-0.17%)
Dec 26, 2012 81.50 82.15 81.47 82.12 45,727 +1.91(+2.38%)
Dec 24, 2012 79.75 80.21 79.75 80.21 2,801 -0.31(-0.38%)
Dec 21, 2012 80.53 80.65 80.18 80.52 28,329 -0.71(-0.87%)
Dec 20, 2012 81.20 81.65 80.97 81.23 20,784 -0.08(-0.10%)
Dec 19, 2012 80.88 81.49 80.62 81.31 21,584 +0.92(+1.14%)
Dec 18, 2012 79.68 80.39 79.68 80.39 24,957 +0.73(+0.92%)
Dec 17, 2012 79.50 79.85 79.50 79.66 28,335 -0.14(-0.18%)
Dec 14, 2012 79.17 79.89 79.16 79.80 29,861 +1.03(+1.31%)
Dec 13, 2012 79.18 79.42 78.55 78.77 31,194 -0.96(-1.20%)
Dec 12, 2012 79.97 80.21 79.32 79.73 105,565 +0.87(+1.11%)
Dec 11, 2012 78.59 78.89 78.41 78.86 4,865 +0.50(+0.63%)
Dec 10, 2012 78.79 78.84 78.36 78.36 7,200 -0.08(-0.10%)
Dec 07, 2012 78.67 78.76 78.15 78.44 19,196 +0.13(+0.17%)
Dec 06, 2012 78.78 78.97 78.18 78.31 30,495 -1.21(-1.52%)
Dec 05, 2012 80.48 80.48 79.49 79.52 25,900 -0.76(-0.95%)
Dec 04, 2012 80.14 80.41 80.02 80.28 28,400 -1.08(-1.33%)
Nov 30, 2012 81.12 81.47 80.97 81.36 11,139 +0.46(+0.57%)
Nov 29, 2012 81.27 81.39 80.76 80.90 19,924 +0.63(+0.78%)
Nov 28, 2012 79.51 80.29 79.15 80.27 30,986 -0.16(-0.20%)
Nov 27, 2012 81.02 81.02 80.12 80.43 9,351 -0.64(-0.79%)
Nov 26, 2012 81.07 81.24 80.95 81.07 21,028 -0.46(-0.56%)
Nov 23, 2012 81.01 81.65 81.01 81.53 46,339 +0.31(+0.38%)
Nov 21, 2012 81.15 81.36 80.26 81.22 71,753 +0.67(+0.83%)
Nov 20, 2012 81.32 81.69 79.84 80.55 36,355 -1.24(-1.52%)
Nov 19, 2012 81.18 82.09 81.07 81.79 83,582 +1.85(+2.31%)
Nov 16, 2012 79.67 79.94 79.04 79.94 75,454 +0.95(+1.20%)
Nov 15, 2012 79.94 80.20 78.59 78.99 49,699 -0.48(-0.60%)
Nov 14, 2012 78.73 79.95 78.73 79.47 19,304 +1.04(+1.33%)
Nov 13, 2012 78.21 78.92 78.08 78.43 43,766 -0.67(-0.85%)
Nov 12, 2012 79.63 79.99 79.06 79.10 7,043 -0.39(-0.49%)
Nov 09, 2012 77.70 79.55 77.66 79.49 29,471 +1.79(+2.30%)
Nov 08, 2012 77.61 78.12 77.24 77.70 9,311 +0.17(+0.22%)
Nov 07, 2012 79.48 79.48 77.49 77.53 72,932 -3.13(-3.88%)
Nov 06, 2012 79.26 80.84 79.03 80.66 29,957 +2.19(+2.79%)
Nov 05, 2012 76.58 78.55 76.58 78.47 22,559 +1.56(+2.03%)
Nov 02, 2012 78.91 78.93 76.75 76.91 24,408 -1.71(-2.18%)
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.