Skip to main content

US Brent Oil (NY: BNO )

31.65 +0.62 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 39.27 39.28 38.84 38.84 12,902 +0.15(+0.38%)
Jun 26, 2013 38.66 38.69 38.20 38.69 64,750 +0.17(+0.43%)
Jun 25, 2013 38.70 38.70 38.48 38.52 34,110 +0.07(+0.17%)
Jun 24, 2013 38.12 38.52 38.10 38.45 48,824 +0.08(+0.21%)
Jun 21, 2013 38.73 38.74 38.10 38.38 63,618 -0.47(-1.20%)
Jun 20, 2013 39.37 39.40 38.80 38.84 70,122 -1.44(-3.57%)
Jun 19, 2013 40.47 40.55 40.20 40.28 20,482 -0.09(-0.21%)
Jun 18, 2013 40.38 40.40 40.13 40.37 30,174 +0.18(+0.44%)
Jun 17, 2013 40.41 40.48 40.09 40.19 81,052 -0.10(-0.25%)
Jun 14, 2013 40.42 40.60 40.23 40.29 78,124 +0.35(+0.88%)
Jun 13, 2013 39.51 40.00 39.51 39.94 28,480 +0.52(+1.31%)
Jun 12, 2013 39.55 39.63 39.38 39.42 7,626 +0.22(+0.56%)
Jun 11, 2013 38.91 39.21 38.87 39.20 9,200 -0.28(-0.71%)
Jun 10, 2013 39.69 39.69 39.48 39.48 9,260 -0.30(-0.74%)
Jun 07, 2013 39.12 39.83 39.06 39.78 35,708 +0.47(+1.20%)
Jun 06, 2013 39.16 39.43 39.16 39.31 41,826 +0.25(+0.64%)
Jun 05, 2013 39.32 39.49 38.88 39.06 25,532 -0.20(-0.50%)
Jun 04, 2013 38.70 39.27 38.55 39.26 75,000 +0.49(+1.26%)
Jun 03, 2013 38.50 38.94 38.50 38.77 58,148 +0.72(+1.88%)
May 31, 2013 38.48 38.56 38.05 38.05 222,492 -0.70(-1.79%)
May 30, 2013 38.62 39.00 38.51 38.74 73,880 -0.22(-0.55%)
May 29, 2013 39.59 39.59 38.91 38.96 65,142 -0.69(-1.73%)
May 28, 2013 39.73 39.76 39.65 39.65 4,910 +0.64(+1.63%)
May 24, 2013 38.67 39.02 38.65 39.01 5,176 +0.02(+0.04%)
May 23, 2013 38.44 38.99 38.30 38.99 50,896 +0.08(+0.21%)
May 22, 2013 39.12 39.38 38.88 38.91 71,312 -0.55(-1.38%)
May 21, 2013 39.70 39.71 39.37 39.46 47,372 -0.34(-0.84%)
May 20, 2013 39.63 40.01 39.63 39.80 43,236 +0.21(+0.53%)
May 17, 2013 39.80 39.80 39.51 39.59 42,600 +0.09(+0.24%)
May 16, 2013 39.20 39.62 39.20 39.49 21,416 +0.12(+0.29%)
May 15, 2013 38.61 39.38 38.38 39.38 44,936 +0.41(+1.04%)
May 13, 2013 39.02 39.28 38.85 38.97 35,740 -0.38(-0.95%)
May 10, 2013 38.85 39.42 38.56 39.34 47,500 -0.09(-0.22%)
May 09, 2013 39.41 39.58 39.29 39.43 23,864 -0.05(-0.13%)
May 08, 2013 39.48 39.67 39.30 39.48 64,954 +0.01(+0.04%)
May 07, 2013 40.01 40.08 39.45 39.47 191,978 -0.42(-1.07%)
May 06, 2013 39.44 39.97 39.40 39.89 56,440 +0.53(+1.35%)
May 03, 2013 39.38 39.61 38.93 39.36 78,856 +0.43(+1.10%)
May 02, 2013 38.06 38.95 38.06 38.93 75,252 +1.13(+3.00%)
May 01, 2013 37.79 37.95 37.48 37.80 92,284 -0.71(-1.86%)
Apr 30, 2013 39.16 39.21 38.45 38.51 47,824 -0.79(-2.00%)
Apr 29, 2013 39.08 39.33 39.08 39.30 21,648 +0.28(+0.72%)
Apr 26, 2013 39.03 39.11 39.02 39.02 17,678 -0.02(-0.06%)
Apr 25, 2013 38.59 39.17 38.56 39.04 47,218 +0.46(+1.21%)
Apr 24, 2013 38.15 38.62 38.13 38.58 67,924 +0.56(+1.47%)
Apr 23, 2013 37.69 38.10 37.51 38.02 95,618 -0.08(-0.20%)
Apr 22, 2013 37.95 38.10 37.58 38.09 48,374 +0.44(+1.17%)
Apr 19, 2013 37.69 37.85 37.60 37.65 13,578 -0.16(-0.43%)
Apr 18, 2013 37.25 37.81 37.05 37.81 57,958 +0.80(+2.18%)
Apr 17, 2013 37.49 37.50 36.88 37.01 94,924 -0.89(-2.36%)
Apr 16, 2013 37.81 37.92 37.45 37.90 71,804 +0.03(+0.09%)
Apr 15, 2013 38.31 38.38 37.78 37.87 186,170 -1.11(-2.86%)
Apr 12, 2013 38.77 39.03 38.35 38.98 89,204 -0.57(-1.44%)
Apr 11, 2013 39.91 39.94 39.44 39.55 65,572 -0.52(-1.29%)
Apr 10, 2013 40.16 40.17 39.89 40.06 49,654 -0.16(-0.40%)
Apr 09, 2013 39.70 40.29 39.59 40.23 60,254 +0.43(+1.07%)
Apr 08, 2013 39.35 39.81 39.29 39.80 74,448 +0.21(+0.54%)
Apr 05, 2013 39.84 39.84 39.30 39.59 97,358 -0.70(-1.75%)
Apr 04, 2013 40.34 40.51 39.88 40.29 117,644 -0.23(-0.58%)
Apr 03, 2013 41.58 41.62 40.44 40.52 103,586 -1.23(-2.95%)
Apr 02, 2013 41.83 41.99 41.75 41.76 193,868 -0.20(-0.48%)
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.