US Brent Oil (NY: BNO )

16.43 USD +0.32 (+1.98%)
Streaming Delayed Price Updated: 9:33 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.98 22.70 22.70 22.70 140,000 +0.23(+1.02%)
Dec 30, 2014 22.56 22.81 22.30 22.47 123,285 -0.18(-0.79%)
Dec 29, 2014 23.51 23.51 22.45 22.65 189,609 -0.62(-2.66%)
Dec 26, 2014 23.60 23.60 23.15 23.27 78,272 -0.31(-1.31%)
Dec 24, 2014 23.58 23.58 23.58 23.58 97,100 -0.53(-2.20%)
Dec 23, 2014 23.59 24.31 23.55 24.11 210,720 +0.64(+2.73%)
Dec 22, 2014 23.89 23.89 23.42 23.47 100,099 -0.84(-3.46%)
Dec 19, 2014 23.80 24.52 23.45 24.31 70,136 +1.04(+4.47%)
Dec 18, 2014 24.27 24.30 23.13 23.27 77,696 -0.49(-2.06%)
Dec 17, 2014 23.41 24.65 23.25 23.76 80,480 +0.28(+1.19%)
Dec 16, 2014 23.12 23.93 23.01 23.48 73,798 -0.20(-0.84%)
Dec 15, 2014 24.52 24.54 23.60 23.68 65,143 -0.52(-2.15%)
Dec 12, 2014 24.59 24.65 24.18 24.20 59,458 -0.78(-3.12%)
Dec 11, 2014 25.16 25.49 24.97 24.98 39,494 -0.43(-1.69%)
Dec 10, 2014 25.78 25.78 24.96 25.41 93,023 -0.86(-3.27%)
Dec 09, 2014 25.94 26.29 25.84 26.27 102,547 +0.22(+0.84%)
Dec 08, 2014 26.57 26.57 25.99 26.05 64,638 -1.03(-3.80%)
Dec 05, 2014 27.21 27.41 27.07 27.08 33,543 -0.27(-0.99%)
Dec 04, 2014 27.22 27.54 27.11 27.35 37,923 -0.16(-0.58%)
Dec 03, 2014 27.94 28.10 27.41 27.51 78,146 -0.37(-1.33%)
Dec 02, 2014 28.30 28.35 27.70 27.88 52,479 -0.73(-2.55%)
Dec 01, 2014 27.72 28.68 27.71 28.61 78,059 +0.64(+2.29%)
Nov 28, 2014 28.80 28.97 27.87 27.97 242,477 -2.53(-8.30%)
Nov 26, 2014 30.55 30.50 30.50 30.50 17,900 -0.22(-0.72%)
Nov 25, 2014 31.59 31.61 30.72 30.72 44,609 -0.61(-1.95%)
Nov 24, 2014 31.49 31.69 31.26 31.33 42,875 -0.36(-1.14%)
Nov 21, 2014 31.68 31.70 31.27 31.69 50,343 +0.51(+1.64%)
Nov 20, 2014 31.01 31.21 30.88 31.18 43,636 +0.45(+1.46%)
Nov 19, 2014 31.01 31.21 30.71 30.73 154,289 -0.13(-0.42%)
Nov 18, 2014 30.96 31.03 30.79 30.86 57,457 -0.29(-0.93%)
Nov 17, 2014 30.86 31.18 30.82 31.15 45,602 -0.19(-0.61%)
Nov 14, 2014 31.16 31.36 30.89 31.34 183,936 +0.70(+2.28%)
Nov 13, 2014 31.45 31.47 30.50 30.64 61,199 -1.10(-3.47%)
Nov 12, 2014 32.19 32.26 31.71 31.74 21,096 -0.46(-1.43%)
Nov 11, 2014 32.51 32.51 32.00 32.20 43,327 -0.37(-1.14%)
Nov 10, 2014 33.52 33.52 32.53 32.57 52,705 -0.34(-1.02%)
Nov 07, 2014 33.07 33.19 32.91 32.91 39,522 +0.11(+0.32%)
Nov 06, 2014 32.64 32.90 32.55 32.80 26,838 -0.21(-0.64%)
Nov 05, 2014 32.67 33.19 32.59 33.01 41,464 +0.29(+0.89%)
Nov 04, 2014 32.96 32.98 32.61 32.72 49,053 -0.63(-1.89%)
Nov 03, 2014 33.88 34.16 33.33 33.35 41,464 -0.72(-2.11%)
Oct 31, 2014 33.58 34.10 33.51 34.07 37,798 +0.00(+0.00%)
Oct 30, 2014 34.18 34.44 33.98 34.07 25,910 -0.48(-1.39%)
Oct 29, 2014 34.45 34.76 34.38 34.55 60,641 +0.52(+1.53%)
Oct 28, 2014 33.85 34.08 33.70 34.03 22,116 +0.22(+0.65%)
Oct 27, 2014 33.65 34.17 34.17 33.81 36,360 -0.36(-1.05%)
Oct 24, 2014 34.05 34.24 33.81 34.17 31,553 -0.20(-0.58%)
Oct 23, 2014 34.03 34.50 33.92 34.37 28,648 +0.84(+2.50%)
Oct 22, 2014 34.42 34.45 33.48 33.53 93,724 -0.64(-1.87%)
Oct 21, 2014 34.09 34.17 33.81 34.17 45,344 +0.39(+1.15%)
Oct 20, 2014 33.93 33.98 33.43 33.78 14,750 -0.39(-1.14%)
Oct 17, 2014 34.19 34.38 33.93 34.17 205,020 +0.24(+0.71%)
Oct 16, 2014 33.08 34.77 33.06 33.93 75,926 +0.62(+1.86%)
Oct 15, 2014 33.76 34.04 33.22 33.31 35,521 -0.45(-1.33%)
Oct 14, 2014 34.68 34.70 33.59 33.76 40,173 -1.36(-3.87%)
Oct 13, 2014 35.30 35.35 35.13 35.12 32,389 -0.63(-1.76%)
Oct 10, 2014 35.65 35.92 35.31 35.75 15,877 +0.13(+0.36%)
Oct 09, 2014 36.17 36.21 35.43 35.62 24,080 -0.86(-2.36%)
Oct 08, 2014 36.29 36.52 36.08 36.48 41,253 -0.16(-0.44%)
Oct 07, 2014 36.64 36.70 36.52 36.64 9,460 -0.38(-1.03%)
Oct 06, 2014 36.70 37.09 36.33 37.02 29,141 +0.32(+0.87%)
Oct 03, 2014 36.82 36.92 36.50 36.70 38,833 -0.58(-1.56%)
Oct 02, 2014 36.88 37.40 36.64 37.28 62,104 -0.28(-0.75%)
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.