US Brent Oil (NY: BNO )

17.09 USD -0.41 (-2.34%)
Streaming Delayed Price Updated: 3:57 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.96 12.24 12.24 12.24 171,000 +0.26(+2.17%)
Dec 30, 2015 12.11 12.11 11.93 11.98 204,420 -0.42(-3.39%)
Dec 29, 2015 12.28 12.45 12.26 12.40 84,405 +0.38(+3.16%)
Dec 28, 2015 12.14 12.15 11.99 12.02 189,914 -0.36(-2.91%)
Dec 24, 2015 12.41 12.38 12.38 12.38 90,700 -0.04(-0.32%)
Dec 23, 2015 12.12 12.43 12.06 12.42 192,855 +0.53(+4.46%)
Dec 22, 2015 11.88 12.00 11.82 11.89 271,591 -0.01(-0.08%)
Dec 21, 2015 11.91 12.02 11.83 11.90 227,476 -0.14(-1.16%)
Dec 18, 2015 12.14 12.35 12.01 12.04 120,274 -0.04(-0.33%)
Dec 17, 2015 12.38 12.38 12.08 12.08 155,210 -0.19(-1.55%)
Dec 16, 2015 12.37 12.49 12.21 12.27 236,782 -0.38(-3.00%)
Dec 15, 2015 12.69 13.00 12.61 12.65 157,838 +0.16(+1.28%)
Dec 14, 2015 12.27 12.67 12.19 12.49 464,165 -0.05(-0.40%)
Dec 11, 2015 12.98 12.98 12.37 12.54 168,121 -0.55(-4.20%)
Dec 10, 2015 13.20 13.30 13.06 13.09 48,984 -0.21(-1.54%)
Dec 09, 2015 13.44 13.66 13.07 13.29 156,045 -0.04(-0.34%)
Dec 08, 2015 13.32 13.68 13.26 13.34 226,016 -0.16(-1.19%)
Dec 07, 2015 13.92 13.97 13.48 13.50 377,197 -0.82(-5.73%)
Dec 04, 2015 14.32 14.50 14.20 14.32 179,956 -0.24(-1.65%)
Dec 03, 2015 14.45 14.82 14.25 14.56 93,732 +0.39(+2.75%)
Dec 02, 2015 14.50 14.77 14.11 14.17 132,387 -0.55(-3.74%)
Dec 01, 2015 14.77 14.91 14.67 14.72 50,214 -0.09(-0.61%)
Nov 30, 2015 15.11 15.19 14.76 14.81 74,162 -0.16(-1.07%)
Nov 27, 2015 15.06 15.06 14.91 14.97 17,698 -0.38(-2.48%)
Nov 25, 2015 15.10 15.35 15.35 15.35 65,700 +0.06(+0.39%)
Nov 24, 2015 15.38 15.47 15.16 15.29 124,816 +0.36(+2.41%)
Nov 23, 2015 14.83 15.19 14.80 14.93 209,089 +0.17(+1.15%)
Nov 20, 2015 14.74 15.08 14.69 14.76 53,013 +0.10(+0.68%)
Nov 19, 2015 14.65 14.76 14.62 14.66 62,009 -0.03(-0.20%)
Nov 18, 2015 14.76 14.76 14.45 14.69 71,630 +0.16(+1.10%)
Nov 17, 2015 14.68 14.71 14.46 14.53 104,127 -0.36(-2.42%)
Nov 16, 2015 14.68 14.95 14.36 14.89 203,308 +0.10(+0.68%)
Nov 13, 2015 14.99 15.02 14.69 14.79 250,488 -0.23(-1.53%)
Nov 12, 2015 15.21 15.43 14.99 15.02 117,379 -0.52(-3.35%)
Nov 11, 2015 16.03 16.03 15.42 15.54 78,635 -0.42(-2.63%)
Nov 10, 2015 15.94 16.15 15.90 15.96 96,807 +0.02(+0.13%)
Nov 09, 2015 16.09 16.20 15.90 15.94 87,972 -0.15(-0.93%)
Nov 06, 2015 16.19 16.23 15.97 16.09 43,095 -0.15(-0.92%)
Nov 05, 2015 16.35 16.48 16.20 16.24 42,861 -0.22(-1.34%)
Nov 04, 2015 16.94 16.96 16.41 16.46 55,826 -0.60(-3.52%)
Nov 03, 2015 16.76 17.19 16.71 17.06 112,923 +0.59(+3.58%)
Nov 02, 2015 16.58 16.70 16.44 16.47 49,364 -0.23(-1.38%)
Oct 30, 2015 16.51 16.83 16.48 16.70 46,654 +0.27(+1.64%)
Oct 29, 2015 16.48 16.66 16.38 16.43 84,717 -0.12(-0.73%)
Oct 28, 2015 15.99 16.62 15.95 16.55 103,468 +0.73(+4.61%)
Oct 27, 2015 15.78 15.85 15.68 15.82 70,284 -0.19(-1.19%)
Oct 26, 2015 16.14 16.20 16.01 16.01 65,327 -0.20(-1.22%)
Oct 23, 2015 16.12 16.25 16.04 16.21 62,840 -0.09(-0.56%)
Oct 22, 2015 16.34 16.46 16.11 16.30 156,010 +0.14(+0.87%)
Oct 21, 2015 16.21 16.37 16.06 16.16 81,187 -0.26(-1.58%)
Oct 20, 2015 16.36 16.52 16.30 16.42 75,595 -0.03(-0.18%)
Oct 19, 2015 16.62 16.68 16.42 16.45 105,144 -0.57(-3.35%)
Oct 16, 2015 17.02 17.09 16.68 17.02 58,377 +0.10(+0.59%)
Oct 15, 2015 16.61 16.93 16.45 16.92 78,170 +0.13(+0.77%)
Oct 14, 2015 16.74 16.85 16.65 16.79 29,899 +0.06(+0.36%)
Oct 13, 2015 16.93 17.28 16.68 16.73 46,846 -0.36(-2.11%)
Oct 12, 2015 17.89 17.89 16.97 17.09 34,963 -0.73(-4.10%)
Oct 09, 2015 17.95 18.08 17.77 17.82 67,942 -0.26(-1.44%)
Oct 08, 2015 17.76 18.15 17.70 18.08 31,913 +0.47(+2.67%)
Oct 07, 2015 18.00 18.10 17.46 17.61 76,223 -0.18(-1.01%)
Oct 06, 2015 17.13 17.79 17.08 17.79 146,086 +0.88(+5.20%)
Oct 05, 2015 16.84 17.04 16.81 16.91 40,265 +0.42(+2.55%)
Oct 02, 2015 16.12 16.54 16.07 16.49 54,716 +0.08(+0.49%)
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.