US Brent Oil (NY: BNO )

13.87 USD +0.13 (+0.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.35 22.67 22.35 22.57 70,305 +0.52(+2.36%)
Jun 29, 2015 22.02 22.18 21.96 22.05 69,015 -0.43(-1.91%)
Jun 26, 2015 22.31 22.58 22.25 22.48 34,775 +0.00(+0.00%)
Jun 25, 2015 22.50 22.56 22.33 22.48 95,038 -0.12(-0.53%)
Jun 24, 2015 22.84 23.10 22.44 22.60 116,457 -0.36(-1.57%)
Jun 23, 2015 22.37 23.06 22.37 22.96 111,511 +0.44(+1.95%)
Jun 22, 2015 22.28 22.59 22.11 22.52 80,120 +0.14(+0.63%)
Jun 19, 2015 22.49 22.55 22.20 22.38 93,715 -0.41(-1.80%)
Jun 18, 2015 22.88 22.94 22.72 22.79 97,840 +0.11(+0.49%)
Jun 17, 2015 23.04 23.21 22.30 22.68 170,236 -0.04(-0.18%)
Jun 16, 2015 22.75 22.81 22.62 22.72 65,343 -0.05(-0.22%)
Jun 15, 2015 22.74 22.92 22.70 22.77 196,209 -0.19(-0.83%)
Jun 12, 2015 23.17 23.28 22.94 22.96 103,981 -0.40(-1.71%)
Jun 11, 2015 23.49 23.49 23.23 23.36 86,574 -0.21(-0.89%)
Jun 10, 2015 23.70 23.77 23.41 23.57 147,326 +0.37(+1.59%)
Jun 09, 2015 23.18 23.36 23.13 23.20 207,454 +0.62(+2.75%)
Jun 08, 2015 22.60 22.67 22.45 22.58 74,510 -0.16(-0.70%)
Jun 05, 2015 22.04 22.79 21.96 22.74 134,121 +0.31(+1.38%)
Jun 04, 2015 22.99 22.99 22.28 22.43 215,015 -0.55(-2.39%)
Jun 03, 2015 23.44 23.46 22.87 22.98 362,043 -0.62(-2.63%)
Jun 02, 2015 23.45 23.69 23.35 23.60 65,700 +0.20(+0.85%)
Jun 01, 2015 23.47 23.67 23.17 23.40 53,958 -0.15(-0.64%)
May 29, 2015 22.70 23.70 22.70 23.55 259,656 +0.97(+4.30%)
May 28, 2015 22.12 22.63 22.07 22.58 164,220 +0.16(+0.71%)
May 27, 2015 22.60 22.82 22.31 22.42 225,334 -0.56(-2.44%)
May 26, 2015 23.23 23.25 22.78 22.98 180,610 -0.61(-2.59%)
May 22, 2015 23.48 23.59 23.59 23.59 90,500 -0.35(-1.46%)
May 21, 2015 23.69 24.05 23.65 23.94 183,206 +0.63(+2.70%)
May 20, 2015 23.36 23.40 23.19 23.31 184,478 +0.19(+0.82%)
May 19, 2015 23.46 23.49 23.02 23.12 434,097 -0.77(-3.22%)
May 18, 2015 23.87 24.00 23.75 23.89 89,047 -0.18(-0.75%)
May 15, 2015 23.64 24.10 23.53 24.07 121,124 +0.04(+0.17%)
May 14, 2015 24.24 24.35 23.86 24.03 148,157 -0.07(-0.29%)
May 13, 2015 24.37 24.66 24.06 24.10 150,450 +0.00(+0.00%)
May 12, 2015 23.75 24.30 23.75 24.10 191,605 +0.50(+2.12%)
May 11, 2015 23.71 23.78 23.41 23.60 120,121 -0.24(-1.01%)
May 08, 2015 23.76 23.95 23.42 23.84 252,277 +0.06(+0.25%)
May 07, 2015 24.56 24.56 23.71 23.78 242,311 -0.80(-3.25%)
May 06, 2015 25.10 25.30 24.53 24.58 205,501 +0.01(+0.04%)
May 05, 2015 24.70 24.89 24.54 24.57 190,083 +0.35(+1.45%)
May 04, 2015 24.18 24.23 24.03 24.22 104,938 -0.06(-0.25%)
May 01, 2015 24.10 24.30 23.88 24.28 68,717 -0.02(-0.08%)
Apr 30, 2015 23.98 24.37 23.93 24.30 211,526 +0.44(+1.84%)
Apr 29, 2015 23.67 24.26 23.63 23.86 235,449 +0.34(+1.45%)
Apr 28, 2015 23.53 23.84 23.49 23.52 195,154 -0.02(-0.08%)
Apr 27, 2015 23.80 23.80 23.48 23.54 139,746 -0.23(-0.96%)
Apr 24, 2015 23.64 23.80 23.53 23.77 140,998 +0.17(+0.72%)
Apr 23, 2015 23.23 23.85 23.21 23.60 242,111 +0.71(+3.10%)
Apr 22, 2015 22.76 23.01 22.65 22.89 91,341 +0.29(+1.28%)
Apr 21, 2015 22.99 23.11 22.48 22.60 524,852 -0.51(-2.21%)
Apr 20, 2015 22.93 23.42 22.93 23.11 232,027 -0.11(-0.47%)
Apr 17, 2015 23.22 23.49 23.02 23.22 214,422 -0.04(-0.17%)
Apr 16, 2015 22.80 23.60 22.67 23.26 289,652 +0.39(+1.71%)
Apr 15, 2015 22.02 23.11 21.94 22.87 501,956 +1.07(+4.91%)
Apr 14, 2015 21.72 22.00 21.65 21.80 247,851 +0.26(+1.21%)
Apr 13, 2015 21.83 21.87 21.34 21.54 107,996 +0.04(+0.19%)
Apr 10, 2015 21.28 21.58 21.28 21.50 211,916 +0.42(+2.00%)
Apr 09, 2015 21.07 21.53 20.99 21.08 158,827 +0.21(+1.00%)
Apr 08, 2015 21.67 21.67 20.65 20.87 270,239 -1.02(-4.66%)
Apr 07, 2015 21.40 21.96 21.30 21.89 334,657 +0.43(+2.00%)
Apr 06, 2015 21.00 21.63 20.78 21.46 386,971 +0.92(+4.49%)
Apr 02, 2015 20.66 20.54 20.54 20.54 641,300 -0.58(-2.76%)
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.