Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.16 15.39 15.00 15.04 165,209 -0.10(-0.66%)
May 27, 2016 15.00 15.14 15.14 15.14 375,700 +0.01(+0.07%)
May 26, 2016 15.35 15.35 15.09 15.13 250,315 -0.12(-0.79%)
May 25, 2016 15.07 15.26 14.97 15.25 165,074 +0.29(+1.90%)
May 24, 2016 14.82 15.02 14.81 14.96 143,479 +0.13(+0.91%)
May 23, 2016 14.60 14.84 14.59 14.83 165,129 -0.13(-0.87%)
May 20, 2016 14.93 15.01 14.73 14.96 91,633 +0.04(+0.27%)
May 19, 2016 14.67 14.95 14.53 14.92 166,970 +0.08(+0.54%)
May 18, 2016 15.04 15.24 14.84 14.84 109,382 -0.31(-2.05%)
May 17, 2016 14.97 15.17 14.93 15.15 286,071 +0.14(+0.93%)
May 16, 2016 15.02 15.13 14.94 15.01 159,689 +0.38(+2.60%)
May 13, 2016 14.56 14.69 14.49 14.63 99,035 -0.04(-0.27%)
May 12, 2016 14.70 14.74 14.34 14.67 234,890 +0.16(+1.10%)
May 11, 2016 13.92 14.60 13.86 14.51 258,460 +0.55(+3.94%)
May 10, 2016 13.56 13.97 13.56 13.96 125,582 +0.63(+4.73%)
May 09, 2016 13.64 13.70 13.32 13.33 218,207 -0.53(-3.82%)
May 06, 2016 13.67 14.11 13.62 13.86 202,322 +0.07(+0.51%)
May 05, 2016 14.22 14.22 13.68 13.79 432,823 +0.10(+0.73%)
May 04, 2016 14.00 14.08 13.54 13.69 173,499 -0.09(-0.65%)
May 03, 2016 13.88 13.92 13.66 13.78 307,897 -0.26(-1.85%)
May 02, 2016 14.37 14.37 13.99 14.04 252,957 -0.46(-3.17%)
Apr 29, 2016 14.71 14.77 14.32 14.50 329,414 +0.02(+0.14%)
Apr 28, 2016 14.38 14.63 14.34 14.48 185,375 +0.10(+0.69%)
Apr 27, 2016 14.23 14.43 13.91 14.38 341,120 +0.42(+3.01%)
Apr 26, 2016 13.80 14.02 13.77 13.96 222,083 +0.36(+2.65%)
Apr 25, 2016 13.88 13.90 13.54 13.60 180,242 -0.20(-1.45%)
Apr 22, 2016 13.74 14.01 13.71 13.80 165,647 +0.13(+0.95%)
Apr 21, 2016 13.77 13.86 13.57 13.67 259,240 -0.18(-1.30%)
Apr 20, 2016 13.18 13.98 13.15 13.85 454,534 +0.43(+3.20%)
Apr 19, 2016 13.26 13.55 13.25 13.42 201,298 +0.29(+2.21%)
Apr 18, 2016 12.65 13.24 12.61 13.13 325,177 -0.01(-0.08%)
Apr 15, 2016 13.10 13.24 12.91 13.14 398,850 -0.25(-1.87%)
Apr 14, 2016 13.49 13.57 13.30 13.39 165,012 -0.03(-0.22%)
Apr 13, 2016 13.54 13.70 13.40 13.42 216,646 -0.15(-1.11%)
Apr 12, 2016 13.25 13.67 13.16 13.57 370,929 +0.49(+3.75%)
Apr 11, 2016 12.95 13.14 12.93 13.08 247,917 +0.33(+2.59%)
Apr 08, 2016 12.60 12.81 12.54 12.75 248,276 +0.66(+5.46%)
Apr 07, 2016 11.99 12.11 11.83 12.09 211,765 -0.06(-0.49%)
Apr 06, 2016 11.79 12.18 11.74 12.15 245,081 +0.57(+4.92%)
Apr 05, 2016 11.52 11.63 11.42 11.58 218,770 +0.08(+0.70%)
Apr 04, 2016 11.71 11.86 11.49 11.50 183,155 -0.29(-2.46%)
Apr 01, 2016 11.87 11.92 11.77 11.79 206,560 -0.47(-3.83%)
Mar 31, 2016 12.23 12.45 12.21 12.26 221,708 +0.05(+0.41%)
Mar 30, 2016 12.44 12.60 12.19 12.21 207,724 -0.02(-0.16%)
Mar 29, 2016 12.13 12.26 12.05 12.23 208,457 -0.25(-2.00%)
Mar 28, 2016 12.44 12.49 12.30 12.48 79,125 -0.04(-0.32%)
Mar 24, 2016 12.23 12.52 12.52 12.52 166,800 -0.04(-0.32%)
Mar 23, 2016 12.74 12.80 12.53 12.56 254,157 -0.43(-3.31%)
Mar 22, 2016 12.78 13.06 12.75 12.99 256,270 +0.07(+0.54%)
Mar 21, 2016 12.85 12.99 12.71 12.92 167,890 +0.08(+0.62%)
Mar 18, 2016 13.09 13.19 12.75 12.84 401,998 +0.02(+0.16%)
Mar 17, 2016 12.68 12.90 12.59 12.82 120,067 +0.33(+2.64%)
Mar 16, 2016 12.28 12.54 12.28 12.49 248,082 +0.46(+3.82%)
Mar 15, 2016 12.09 12.11 11.91 12.03 173,774 -0.26(-2.12%)
Mar 14, 2016 12.19 12.30 12.05 12.29 226,373 -0.25(-1.99%)
Mar 11, 2016 12.64 12.71 12.43 12.54 235,752 +0.09(+0.72%)
Mar 10, 2016 12.41 12.56 12.31 12.45 582,140 -0.24(-1.89%)
Mar 09, 2016 12.50 12.78 12.48 12.69 478,457 +0.45(+3.68%)
Mar 08, 2016 12.67 12.67 12.23 12.24 600,409 -0.40(-3.16%)
Mar 07, 2016 12.14 12.74 12.14 12.64 524,170 +0.56(+4.64%)
Mar 04, 2016 11.64 12.08 11.52 12.08 509,894 +0.54(+4.68%)
Mar 03, 2016 11.32 11.59 11.29 11.54 310,612 +0.00(+0.00%)
Mar 02, 2016 11.30 11.59 11.21 11.54 392,089 +0.11(+0.96%)
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.