US Brent Oil (NY: BNO )

13.74 USD -0.18 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 43.67 44.54 44.54 44.54 10,400 +0.62(+1.41%)
Dec 30, 2013 44.07 44.11 43.89 43.92 24,103 -0.38(-0.86%)
Dec 27, 2013 44.32 44.63 44.26 44.30 43,719 +0.00(+0.00%)
Dec 26, 2013 44.20 44.30 44.14 44.30 9,969 +0.01(+0.02%)
Dec 24, 2013 44.22 44.30 44.22 44.29 8,124 +0.25(+0.57%)
Dec 23, 2013 44.20 44.21 44.00 44.04 19,904 -0.14(-0.32%)
Dec 20, 2013 43.92 44.26 43.88 44.18 26,179 +0.62(+1.42%)
Dec 19, 2013 43.38 43.72 43.38 43.56 6,615 +0.31(+0.72%)
Dec 18, 2013 42.97 43.39 42.91 43.25 31,546 +0.41(+0.96%)
Dec 17, 2013 42.97 43.03 42.80 42.84 128,236 -0.29(-0.67%)
Dec 16, 2013 43.42 43.52 43.13 43.13 3,964 +0.31(+0.73%)
Dec 13, 2013 42.67 42.91 42.57 42.82 31,518 -0.02(-0.06%)
Dec 12, 2013 43.05 43.13 42.84 42.84 120,106 -0.49(-1.13%)
Dec 11, 2013 43.02 43.33 42.99 43.33 4,646 +0.06(+0.14%)
Dec 10, 2013 43.13 43.28 42.90 43.27 116,337 +0.15(+0.35%)
Dec 09, 2013 43.75 43.75 43.10 43.12 126,278 -0.87(-1.98%)
Dec 06, 2013 43.87 44.03 43.87 43.99 10,039 +0.19(+0.43%)
Dec 05, 2013 43.92 44.11 43.70 43.80 15,788 -0.21(-0.48%)
Dec 04, 2013 44.06 44.49 43.98 44.01 78,312 -0.33(-0.74%)
Dec 03, 2013 44.00 44.41 44.00 44.34 10,781 +0.47(+1.07%)
Dec 02, 2013 43.35 44.18 43.31 43.87 34,136 +0.33(+0.75%)
Nov 29, 2013 43.65 43.86 43.54 43.54 6,278 -0.41(-0.92%)
Nov 27, 2013 43.70 43.99 43.58 43.95 120,483 +0.28(+0.64%)
Nov 26, 2013 43.85 43.89 43.53 43.67 51,831 -0.07(-0.16%)
Nov 25, 2013 43.10 43.91 43.03 43.74 83,920 -0.01(-0.02%)
Nov 22, 2013 43.63 43.83 43.28 43.75 38,065 +0.28(+0.64%)
Nov 21, 2013 42.69 43.48 42.68 43.47 49,063 +0.95(+2.23%)
Nov 20, 2013 42.12 42.63 42.12 42.52 40,397 +0.33(+0.78%)
Nov 19, 2013 42.65 42.72 42.15 42.19 23,645 -0.49(-1.15%)
Nov 18, 2013 42.67 42.81 42.59 42.68 28,364 -0.04(-0.09%)
Nov 15, 2013 42.68 42.82 42.60 42.72 34,428 +0.01(+0.02%)
Nov 14, 2013 42.47 42.98 42.47 42.71 452,327 +1.00(+2.40%)
Nov 12, 2013 42.03 42.10 41.48 41.71 49,453 -0.19(-0.46%)
Nov 11, 2013 41.55 41.90 41.55 41.90 6,509 +0.55(+1.34%)
Nov 08, 2013 40.92 41.43 40.89 41.35 48,520 +0.49(+1.20%)
Nov 07, 2013 41.11 41.11 40.84 40.86 65,280 -0.59(-1.43%)
Nov 06, 2013 41.64 42.10 41.43 41.45 109,756 -0.07(-0.16%)
Nov 05, 2013 41.83 41.83 41.51 41.52 6,482 -0.28(-0.67%)
Nov 04, 2013 41.56 41.87 41.56 41.80 28,083 +0.05(+0.12%)
Nov 01, 2013 42.26 42.26 41.68 41.75 57,298 -1.14(-2.66%)
Oct 31, 2013 42.90 43.01 42.80 42.89 48,620 -0.41(-0.95%)
Oct 30, 2013 42.98 43.41 42.98 43.30 78,839 +0.53(+1.24%)
Oct 29, 2013 42.96 43.04 42.77 42.77 5,633 -0.33(-0.76%)
Oct 28, 2013 42.62 43.11 42.62 43.10 31,948 +0.91(+2.15%)
Oct 25, 2013 42.10 42.24 41.95 42.19 17,527 +0.08(+0.19%)
Oct 24, 2013 42.31 42.32 42.10 42.11 30,447 -0.18(-0.43%)
Oct 23, 2013 43.06 43.10 42.28 42.29 226,701 -1.07(-2.47%)
Oct 22, 2013 43.53 43.67 43.13 43.36 118,560 +0.06(+0.14%)
Oct 21, 2013 43.27 43.35 43.08 43.30 10,084 -0.09(-0.21%)
Oct 18, 2013 43.13 43.40 43.11 43.39 14,139 +0.46(+1.07%)
Oct 17, 2013 43.23 43.35 42.93 42.93 2,546 -0.62(-1.42%)
Oct 16, 2013 43.25 43.88 43.25 43.55 19,943 +0.55(+1.28%)
Oct 15, 2013 43.08 43.25 42.98 43.00 9,390 -0.35(-0.80%)
Oct 14, 2013 43.14 43.42 43.11 43.35 16,535 -0.20(-0.47%)
Oct 11, 2013 43.58 43.58 43.32 43.55 4,365 -0.19(-0.43%)
Oct 10, 2013 43.09 43.74 43.04 43.74 37,060 +1.04(+2.44%)
Oct 09, 2013 42.53 42.79 42.36 42.70 10,811 -0.47(-1.10%)
Oct 08, 2013 43.19 43.24 43.15 43.17 2,260 +0.29(+0.69%)
Oct 07, 2013 42.31 42.88 42.31 42.88 3,469 +0.13(+0.30%)
Oct 04, 2013 42.78 42.81 42.54 42.75 8,541 +0.26(+0.61%)
Oct 03, 2013 42.74 42.77 42.43 42.49 10,266 -0.17(-0.40%)
Oct 02, 2013 42.26 42.78 42.15 42.66 11,402 +0.55(+1.31%)
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.