Skip to main content

US Brent Oil (NY: BNO )

31.77 +0.30 (+0.95%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.43 42.51 42.14 42.16 3,170 -0.53(-1.24%)
Jan 30, 2014 42.82 42.95 42.68 42.69 26,897 -0.01(-0.02%)
Jan 29, 2014 42.44 42.74 42.43 42.70 11,484 +0.15(+0.35%)
Jan 28, 2014 42.56 42.65 42.49 42.55 24,671 +0.08(+0.19%)
Jan 27, 2014 42.51 42.51 42.29 42.47 34,135 -0.30(-0.70%)
Jan 24, 2014 42.45 42.77 42.45 42.77 19,269 +0.01(+0.02%)
Jan 23, 2014 42.72 42.77 42.56 42.76 93,309 -0.14(-0.33%)
Jan 22, 2014 42.58 42.94 42.57 42.90 11,137 +0.61(+1.43%)
Jan 21, 2014 42.73 42.76 42.25 42.29 36,923 +0.19(+0.46%)
Jan 17, 2014 42.13 42.10 42.10 42.10 12,200 +0.27(+0.65%)
Jan 16, 2014 42.04 42.05 41.82 41.83 2,889 -0.28(-0.66%)
Jan 15, 2014 41.87 42.30 41.84 42.11 24,626 +0.31(+0.75%)
Jan 14, 2014 41.96 41.96 41.76 41.80 3,213 -0.06(-0.15%)
Jan 13, 2014 42.15 42.22 41.86 41.86 15,567 -0.46(-1.09%)
Jan 10, 2014 42.11 42.33 41.84 42.32 33,269 +0.29(+0.69%)
Jan 09, 2014 42.55 42.55 41.89 42.03 43,528 -0.35(-0.83%)
Jan 08, 2014 42.25 42.39 42.25 42.38 8,150 -0.06(-0.14%)
Jan 07, 2014 42.31 42.44 42.30 42.44 6,549 +0.06(+0.14%)
Jan 06, 2014 42.43 42.43 42.20 42.38 13,171 +0.11(+0.26%)
Jan 03, 2014 42.67 42.67 42.22 42.27 58,644 -0.31(-0.73%)
Jan 02, 2014 43.23 43.34 42.55 42.58 31,472 -1.96(-4.40%)
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%)
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.