US Brent Oil (NY: BNO )

23.26 USD +0.09 (+0.39%)
Streaming Delayed Price Updated: 11:34 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.89 22.06 21.45 21.63 439,416 -0.08(-0.37%)
May 30, 2018 21.25 21.71 21.25 21.71 303,304 +0.68(+3.23%)
May 29, 2018 21.15 21.19 20.82 21.03 369,435 -0.25(-1.17%)
May 25, 2018 21.28 21.28 21.28 0 -0.68(-3.10%)
May 24, 2018 21.94 22.10 21.93 21.96 120,049 -0.26(-1.17%)
May 23, 2018 22.05 22.25 21.77 22.22 118,114 +0.08(+0.36%)
May 22, 2018 22.27 22.42 22.08 22.14 172,669 +0.00(+0.00%)
May 21, 2018 21.88 22.16 21.82 22.14 163,724 +0.22(+1.00%)
May 18, 2018 22.07 22.22 21.84 21.92 242,947 -0.21(-0.95%)
May 17, 2018 22.20 22.42 22.05 22.13 188,633 +0.05(+0.23%)
May 16, 2018 21.70 22.09 21.66 22.08 142,365 +0.29(+1.33%)
May 15, 2018 21.82 22.04 21.71 21.79 111,349 -0.05(-0.23%)
May 14, 2018 21.54 21.84 21.54 21.84 111,755 +0.38(+1.77%)
May 11, 2018 21.49 21.61 21.43 21.46 135,591 -0.08(-0.37%)
May 10, 2018 21.48 21.60 21.31 21.54 157,103 +0.02(+0.09%)
May 09, 2018 21.34 21.59 21.34 21.52 276,233 +0.46(+2.18%)
May 08, 2018 21.15 21.19 20.38 21.06 855,823 +0.08(+0.38%)
May 07, 2018 21.05 21.25 20.92 20.98 143,042 +0.10(+0.48%)
May 04, 2018 20.51 20.90 20.50 20.88 124,884 +0.34(+1.66%)
May 03, 2018 20.29 20.61 20.20 20.54 88,910 +0.18(+0.88%)
May 02, 2018 20.22 20.47 20.16 20.36 357,445 -0.04(-0.20%)
May 01, 2018 20.58 20.58 20.26 20.40 269,983 -0.35(-1.69%)
Apr 30, 2018 20.42 21.05 20.41 20.75 414,096 +0.25(+1.22%)
Apr 27, 2018 20.47 20.63 20.47 20.50 154,036 -0.09(-0.44%)
Apr 26, 2018 20.59 20.59 20.44 20.59 107,564 +0.21(+1.03%)
Apr 25, 2018 20.30 20.41 19.49 20.38 219,349 +0.00(+0.00%)
Apr 24, 2018 20.55 20.77 20.32 20.38 236,847 -0.31(-1.50%)
Apr 23, 2018 20.24 20.70 20.20 20.69 76,740 +0.34(+1.67%)
Apr 20, 2018 20.14 20.44 20.11 20.35 104,464 +0.03(+0.15%)
Apr 19, 2018 20.53 20.61 20.28 20.32 67,285 -0.05(-0.25%)
Apr 18, 2018 20.09 20.39 20.02 20.37 135,696 +0.63(+3.19%)
Apr 17, 2018 19.59 19.80 19.56 19.74 89,832 +0.00(+0.00%)
Apr 16, 2018 19.91 19.91 19.70 19.74 93,115 -0.25(-1.25%)
Apr 13, 2018 19.92 20.10 19.89 19.99 113,143 +0.10(+0.50%)
Apr 12, 2018 19.78 19.91 19.62 19.89 69,857 +0.03(+0.15%)
Apr 11, 2018 19.75 20.16 19.64 19.86 487,386 +0.22(+1.12%)
Apr 10, 2018 19.26 19.67 19.26 19.64 154,080 +0.72(+3.81%)
Apr 09, 2018 18.78 18.97 18.76 18.92 57,138 +0.42(+2.30%)
Apr 06, 2018 18.87 18.91 18.46 18.50 156,675 -0.38(-2.04%)
Apr 05, 2018 18.84 19.01 18.76 18.88 49,095 +0.04(+0.21%)
Apr 04, 2018 18.46 18.84 18.43 18.84 324,476 +0.04(+0.21%)
Apr 03, 2018 18.78 18.86 18.69 18.80 80,036 +0.08(+0.43%)
Apr 02, 2018 19.01 19.01 18.65 18.72 107,414 -0.42(-2.19%)
Mar 29, 2018 19.14 19.14 19.14 0 +0.12(+0.63%)
Mar 28, 2018 19.01 19.14 18.24 19.02 150,205 -0.01(-0.05%)
Mar 27, 2018 19.30 19.32 18.99 19.03 69,133 -0.13(-0.68%)
Mar 26, 2018 19.20 19.25 19.07 19.16 63,555 -0.10(-0.52%)
Mar 23, 2018 19.06 19.28 19.05 19.26 151,718 +0.42(+2.23%)
Mar 22, 2018 18.83 18.95 18.80 18.84 48,300 -0.25(-1.31%)
Mar 21, 2018 18.75 19.15 18.72 19.09 99,162 +0.60(+3.24%)
Mar 20, 2018 18.48 18.63 18.43 18.49 89,001 +0.31(+1.71%)
Mar 19, 2018 18.20 18.22 17.98 18.18 36,514 +0.01(+0.06%)
Mar 16, 2018 17.89 18.25 17.85 18.17 70,358 +0.28(+1.57%)
Mar 15, 2018 17.90 17.96 17.82 17.89 96,650 +0.09(+0.51%)
Mar 14, 2018 17.80 17.89 17.63 17.80 119,970 +0.05(+0.28%)
Mar 13, 2018 17.80 18.05 17.63 17.75 81,871 -0.11(-0.62%)
Mar 12, 2018 17.91 17.94 17.66 17.86 48,233 -0.16(-0.89%)
Mar 09, 2018 17.76 18.03 17.74 18.02 64,331 +0.46(+2.62%)
Mar 08, 2018 17.69 17.69 17.45 17.56 46,214 -0.19(-1.07%)
Mar 07, 2018 18.05 17.55 17.75 101,233 -0.31(-1.72%)
Mar 06, 2018 18.06 18.10 17.96 18.06 52,664 +0.05(+0.28%)
Mar 05, 2018 17.66 18.10 17.63 18.01 125,762 +0.27(+1.52%)
Mar 02, 2018 17.42 17.74 17.37 17.74 223,427 +0.07(+0.40%)
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.