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 (%)
Feb 29, 2016 11.23 11.41 11.18 11.37 258,598 +0.32(+2.90%)
Feb 26, 2016 11.45 11.51 10.95 11.05 504,621 +0.03(+0.27%)
Feb 25, 2016 10.79 11.20 10.54 11.02 282,811 +0.11(+1.01%)
Feb 24, 2016 10.33 10.96 10.28 10.91 287,508 +0.32(+3.02%)
Feb 23, 2016 10.86 10.87 10.48 10.59 135,715 -0.38(-3.46%)
Feb 22, 2016 10.89 11.04 10.89 10.97 141,893 +0.44(+4.18%)
Feb 19, 2016 10.61 10.61 10.38 10.53 208,352 -0.17(-1.59%)
Feb 18, 2016 11.21 11.23 10.67 10.70 425,551 -0.15(-1.38%)
Feb 17, 2016 10.42 11.02 10.38 10.85 611,626 +0.65(+6.37%)
Feb 16, 2016 10.57 10.61 10.11 10.20 741,995 -0.17(-1.64%)
Feb 12, 2016 10.03 10.37 10.37 10.37 641,000 +0.47(+4.75%)
Feb 11, 2016 9.630 9.920 9.470 9.900 1,022,746 +0.11(+1.12%)
Feb 10, 2016 9.640 10.07 9.600 9.790 872,695 +0.01(+0.10%)
Feb 09, 2016 10.33 10.43 9.590 9.780 757,525 -0.66(-6.32%)
Feb 08, 2016 10.73 10.73 10.37 10.44 351,945 -0.36(-3.33%)
Feb 05, 2016 10.86 11.00 10.70 10.80 320,474 -0.10(-0.92%)
Feb 04, 2016 11.24 11.32 10.83 10.90 603,835 -0.26(-2.33%)
Feb 03, 2016 10.67 11.16 10.37 11.16 592,504 +0.84(+8.14%)
Feb 02, 2016 10.33 10.56 10.20 10.32 854,286 -0.42(-3.91%)
Feb 01, 2016 11.15 11.15 10.73 10.74 342,010 -0.60(-5.29%)
Jan 29, 2016 11.30 11.44 10.99 11.34 529,868 +0.15(+1.34%)
Jan 28, 2016 11.32 11.40 10.92 11.19 1,195,290 +0.58(+5.47%)
Jan 27, 2016 10.30 10.86 10.15 10.61 723,664 +0.38(+3.71%)
Jan 26, 2016 10.07 10.59 10.01 10.23 226,179 +0.46(+4.71%)
Jan 25, 2016 10.15 10.30 9.770 9.770 438,393 -0.62(-5.97%)
Jan 22, 2016 10.20 10.44 10.00 10.39 553,828 +0.90(+9.48%)
Jan 21, 2016 9.040 9.630 8.990 9.490 270,797 +0.34(+3.72%)
Jan 20, 2016 9.140 9.250 8.800 9.150 319,145 -0.21(-2.24%)
Jan 19, 2016 9.750 9.750 9.260 9.360 243,800 -0.11(-1.16%)
Jan 15, 2016 9.670 9.470 9.470 9.470 365,200 -0.56(-5.58%)
Jan 14, 2016 9.830 10.11 9.720 10.03 741,342 +0.18(+1.83%)
Jan 13, 2016 10.22 10.32 9.720 9.850 283,441 -0.28(-2.76%)
Jan 12, 2016 10.48 10.53 9.910 10.13 231,602 -0.13(-1.27%)
Jan 11, 2016 10.81 10.85 10.23 10.26 375,096 -0.69(-6.30%)
Jan 08, 2016 11.15 11.15 10.76 10.95 110,809 -0.12(-1.08%)
Jan 07, 2016 11.02 11.38 10.97 11.07 204,523 -0.22(-1.95%)
Jan 06, 2016 11.41 11.61 11.19 11.29 300,220 -0.63(-5.29%)
Jan 05, 2016 12.07 12.07 11.90 11.92 137,936 -0.34(-2.77%)
Jan 04, 2016 12.58 12.76 12.05 12.26 133,615 +0.02(+0.16%)
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%)
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.