US Brent Oil (NY: BNO )

13.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.68 15.68 15.68 0 -0.01(-0.06%)
Dec 29, 2016 15.77 15.83 15.66 15.69 212,044 -0.04(-0.25%)
Dec 28, 2016 15.75 15.81 15.71 15.73 127,093 +0.05(+0.32%)
Dec 27, 2016 15.55 15.74 15.55 15.68 104,692 +0.23(+1.52%)
Dec 23, 2016 15.45 15.45 15.45 0 +0.12(+0.75%)
Dec 22, 2016 15.34 15.46 15.32 15.33 66,908 +0.06(+0.39%)
Dec 21, 2016 15.49 15.52 15.23 15.27 106,544 -0.21(-1.36%)
Dec 20, 2016 15.56 15.62 15.42 15.48 73,221 +0.18(+1.18%)
Dec 19, 2016 15.40 15.44 15.30 15.30 109,151 -0.16(-1.03%)
Dec 16, 2016 15.27 15.48 15.27 15.46 85,682 +0.30(+1.98%)
Dec 15, 2016 14.92 15.22 14.90 15.16 125,986 +0.11(+0.73%)
Dec 14, 2016 15.42 15.60 15.02 15.05 284,350 -0.50(-3.22%)
Dec 13, 2016 15.65 15.67 15.45 15.55 166,303 +0.09(+0.58%)
Dec 12, 2016 15.80 15.87 15.42 15.46 355,186 +0.25(+1.64%)
Dec 09, 2016 15.18 15.21 15.10 15.21 110,866 +0.14(+0.93%)
Dec 08, 2016 14.92 15.09 14.80 15.07 207,899 +0.25(+1.69%)
Dec 07, 2016 14.89 15.02 14.80 14.82 246,545 -0.19(-1.27%)
Dec 06, 2016 15.00 15.12 14.97 15.01 181,800 -0.16(-1.05%)
Dec 05, 2016 15.39 15.45 15.16 15.17 404,642 -0.01(-0.07%)
Dec 02, 2016 15.11 15.23 15.04 15.18 398,604 +0.17(+1.13%)
Dec 01, 2016 14.90 15.25 14.87 15.01 398,444 +0.57(+3.95%)
Nov 30, 2016 14.08 14.64 14.08 14.44 769,491 +1.20(+9.06%)
Nov 29, 2016 13.27 13.35 13.12 13.24 183,951 -0.47(-3.43%)
Nov 28, 2016 13.77 13.91 13.66 13.71 224,726 +0.12(+0.88%)
Nov 25, 2016 13.76 13.81 13.51 13.59 120,153 -0.41(-2.93%)
Nov 23, 2016 14.00 14.00 14.00 0 +0.02(+0.14%)
Nov 22, 2016 14.05 14.18 13.77 13.98 131,165 -0.06(-0.43%)
Nov 21, 2016 13.79 14.05 13.77 14.04 119,112 +0.63(+4.70%)
Nov 18, 2016 13.33 13.43 13.17 13.41 103,432 +0.23(+1.75%)
Nov 17, 2016 13.55 13.61 13.17 13.18 172,933 -0.12(-0.90%)
Nov 16, 2016 13.40 13.61 13.26 13.30 132,238 -0.16(-1.19%)
Nov 15, 2016 13.10 13.51 13.10 13.46 251,749 +0.64(+4.99%)
Nov 14, 2016 12.71 12.82 12.47 12.82 145,216 +0.05(+0.39%)
Nov 11, 2016 12.86 12.87 12.66 12.77 144,776 -0.31(-2.37%)
Nov 10, 2016 13.14 13.27 13.07 13.08 309,097 -0.30(-2.28%)
Nov 09, 2016 13.16 13.43 13.03 13.38 376,386 +0.29(+2.18%)
Nov 08, 2016 13.13 13.28 13.06 13.10 186,736 -0.17(-1.28%)
Nov 07, 2016 13.18 13.27 13.00 13.27 126,122 +0.20(+1.53%)
Nov 04, 2016 13.05 13.25 12.91 13.07 156,647 -0.21(-1.58%)
Nov 03, 2016 13.44 13.48 13.17 13.28 126,083 -0.21(-1.56%)
Nov 02, 2016 13.57 13.62 13.30 13.49 230,120 -0.37(-2.67%)
Nov 01, 2016 14.04 14.06 13.66 13.86 139,394 -0.01(-0.07%)
Oct 31, 2016 14.30 14.32 13.87 13.87 98,729 -0.65(-4.48%)
Oct 28, 2016 14.64 14.72 14.41 14.52 34,336 -0.21(-1.43%)
Oct 27, 2016 14.79 14.86 14.68 14.73 31,993 +0.15(+1.03%)
Oct 26, 2016 14.56 14.81 14.52 14.58 65,075 -0.19(-1.29%)
Oct 25, 2016 14.97 14.98 14.75 14.77 46,393 -0.25(-1.66%)
Oct 24, 2016 14.95 15.02 14.75 15.02 40,327 -0.05(-0.33%)
Oct 21, 2016 14.97 15.09 14.95 15.07 72,279 +0.13(+0.87%)
Oct 20, 2016 15.04 15.06 14.90 14.94 104,525 -0.32(-2.10%)
Oct 19, 2016 15.15 15.40 15.15 15.26 200,559 +0.22(+1.46%)
Oct 18, 2016 15.11 15.12 14.90 15.04 51,678 +0.07(+0.47%)
Oct 17, 2016 15.04 15.04 14.87 14.97 63,156 -0.13(-0.86%)
Oct 14, 2016 15.10 15.13 14.97 15.10 90,922 -0.01(-0.07%)
Oct 13, 2016 15.05 15.14 14.80 15.11 138,278 +0.07(+0.47%)
Oct 12, 2016 15.13 15.13 14.99 15.04 145,796 -0.20(-1.31%)
Oct 11, 2016 15.42 15.46 15.14 15.24 159,473 -0.14(-0.91%)
Oct 10, 2016 15.28 15.60 15.28 15.38 139,383 +0.35(+2.33%)
Oct 07, 2016 15.23 15.25 14.97 15.03 93,821 -0.25(-1.64%)
Oct 06, 2016 15.23 15.29 15.14 15.28 146,946 +0.23(+1.53%)
Oct 05, 2016 15.09 15.13 14.97 15.05 177,781 +0.30(+2.03%)
Oct 04, 2016 14.89 14.91 14.74 14.75 75,714 +0.00(+0.00%)
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.