US Brent Oil (NY: BNO )

13.87 USD +0.13 (+0.95%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.03 14.07 13.85 13.90 121,824 -0.06(-0.43%)
Apr 27, 2017 13.79 13.99 13.70 13.96 198,801 -0.02(-0.14%)
Apr 26, 2017 13.98 14.19 13.94 13.98 210,303 -0.18(-1.27%)
Apr 25, 2017 13.98 14.17 13.91 14.16 313,362 +0.19(+1.36%)
Apr 24, 2017 14.04 14.05 13.94 13.97 111,797 -0.08(-0.57%)
Apr 21, 2017 14.32 14.32 13.97 14.05 151,512 -0.27(-1.89%)
Apr 20, 2017 14.33 14.45 14.27 14.32 115,280 -0.04(-0.28%)
Apr 19, 2017 14.90 14.92 14.24 14.36 197,397 -0.55(-3.69%)
Apr 18, 2017 14.89 15.01 14.79 14.91 94,247 -0.08(-0.53%)
Apr 17, 2017 15.08 15.11 14.97 14.99 22,018 -0.10(-0.66%)
Apr 13, 2017 15.17 15.17 15.04 15.09 168,803 +0.02(+0.13%)
Apr 12, 2017 15.26 15.28 15.03 15.07 214,889 -0.10(-0.66%)
Apr 11, 2017 15.13 15.23 15.03 15.17 220,269 +0.02(+0.13%)
Apr 10, 2017 15.11 15.16 15.05 15.15 146,725 +0.21(+1.41%)
Apr 07, 2017 14.91 14.99 14.88 14.94 107,387 +0.09(+0.64%)
Apr 06, 2017 14.86 14.88 14.80 14.85 96,587 +0.20(+1.33%)
Apr 05, 2017 14.85 14.90 14.63 14.65 135,330 -0.01(-0.07%)
Apr 04, 2017 14.52 14.68 14.50 14.66 56,481 +0.28(+1.95%)
Apr 03, 2017 14.50 14.51 14.37 14.38 72,999 -0.14(-0.96%)
Mar 31, 2017 14.34 14.56 14.34 14.52 63,364 +0.14(+0.97%)
Mar 30, 2017 14.31 14.42 14.26 14.38 69,925 +0.18(+1.27%)
Mar 29, 2017 13.97 14.24 13.97 14.20 186,054 +0.29(+2.08%)
Mar 28, 2017 13.92 14.08 13.89 13.91 151,540 +0.11(+0.80%)
Mar 27, 2017 13.65 13.80 13.60 13.80 60,188 -0.02(-0.14%)
Mar 24, 2017 13.76 13.83 13.71 13.82 37,293 +0.10(+0.73%)
Mar 23, 2017 13.73 13.77 13.67 13.72 17,004 -0.09(-0.65%)
Mar 22, 2017 13.71 13.86 13.54 13.81 135,464 -0.05(-0.36%)
Mar 21, 2017 14.07 14.11 13.82 13.86 56,415 -0.18(-1.28%)
Mar 20, 2017 13.98 14.12 13.94 14.04 92,390 -0.03(-0.21%)
Mar 17, 2017 14.18 14.18 14.04 14.07 79,049 -0.02(-0.14%)
Mar 16, 2017 14.12 14.15 14.01 14.09 137,311 -0.03(-0.21%)
Mar 15, 2017 14.05 14.14 13.97 14.12 212,280 +0.20(+1.44%)
Mar 14, 2017 13.78 13.93 13.68 13.92 117,233 -0.06(-0.43%)
Mar 13, 2017 13.99 14.06 13.91 13.98 108,243 +0.00(+0.00%)
Mar 10, 2017 14.23 14.23 13.91 13.98 203,337 -0.32(-2.24%)
Mar 09, 2017 14.31 14.34 14.01 14.30 270,985 -0.16(-1.11%)
Mar 08, 2017 15.04 15.13 14.40 14.46 240,262 -0.73(-4.84%)
Mar 07, 2017 15.38 15.38 15.19 15.20 60,973 -0.04(-0.30%)
Mar 06, 2017 15.27 15.29 15.16 15.24 50,183 +0.05(+0.33%)
Mar 03, 2017 15.04 15.20 15.02 15.19 55,080 +0.20(+1.33%)
Mar 02, 2017 15.07 15.15 14.97 14.99 110,402 -0.33(-2.15%)
Mar 01, 2017 15.44 15.51 15.31 15.32 111,671 -0.06(-0.39%)
Feb 28, 2017 15.23 15.38 15.14 15.38 100,625 +0.03(+0.20%)
Feb 27, 2017 15.49 15.49 15.33 15.35 55,263 +0.02(+0.13%)
Feb 24, 2017 15.31 15.40 15.31 15.33 47,436 -0.09(-0.58%)
Feb 23, 2017 15.55 15.63 15.41 15.42 122,885 +0.19(+1.25%)
Feb 22, 2017 15.26 15.27 15.19 15.23 114,367 -0.21(-1.36%)
Feb 21, 2017 15.55 15.57 15.42 15.44 108,405 +0.18(+1.18%)
Feb 17, 2017 15.26 15.26 15.26 0 +0.02(+0.13%)
Feb 16, 2017 15.34 15.35 15.10 15.24 50,696 +0.00(+0.00%)
Feb 15, 2017 15.26 15.38 15.19 15.24 62,633 -0.05(-0.33%)
Feb 14, 2017 15.43 15.44 15.27 15.29 70,276 +0.08(+0.53%)
Feb 13, 2017 15.27 15.31 15.17 15.21 110,224 -0.30(-1.93%)
Feb 10, 2017 15.50 15.56 15.43 15.51 86,435 +0.28(+1.84%)
Feb 09, 2017 15.28 15.28 15.16 15.23 60,684 +0.14(+0.93%)
Feb 08, 2017 15.05 15.23 14.92 15.09 167,125 -0.01(-0.07%)
Feb 07, 2017 15.07 15.10 14.99 15.10 139,425 -0.19(-1.24%)
Feb 06, 2017 15.47 15.50 15.24 15.29 93,809 -0.27(-1.74%)
Feb 03, 2017 15.51 15.68 15.47 15.56 74,051 +0.01(+0.06%)
Feb 02, 2017 15.60 15.62 15.43 15.55 115,732 +0.07(+0.45%)
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.