US Brent Oil (NY: BNO )

13.68 USD -0.35 (-2.49%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.17 15.37 14.87 15.33 260,200 +0.34(+2.27%)
Dec 28, 2018 14.98 15.10 14.71 14.99 305,600 -0.18(-1.19%)
Dec 27, 2018 15.15 15.26 14.82 15.17 322,587 -0.50(-3.19%)
Dec 26, 2018 14.59 15.68 14.58 15.67 591,723 +0.97(+6.60%)
Dec 24, 2018 15.19 15.21 14.68 14.70 153,100 -0.47(-3.10%)
Dec 21, 2018 15.15 15.40 15.07 15.17 331,900 -0.05(-0.33%)
Dec 20, 2018 15.77 15.96 15.22 15.22 434,488 -0.80(-4.99%)
Dec 19, 2018 16.05 16.40 15.92 16.02 405,227 +0.16(+1.01%)
Dec 18, 2018 16.59 16.60 15.78 15.86 409,042 -0.75(-4.52%)
Dec 17, 2018 17.10 17.14 16.57 16.61 314,330 -0.39(-2.29%)
Dec 14, 2018 17.27 17.28 16.94 17.00 333,100 -0.44(-2.52%)
Dec 13, 2018 16.90 17.51 16.86 17.44 325,475 +0.46(+2.71%)
Dec 12, 2018 17.18 17.33 16.95 16.98 180,629 -0.08(-0.47%)
Dec 11, 2018 17.20 17.27 16.91 17.06 308,578 +0.15(+0.89%)
Dec 10, 2018 17.12 17.34 16.84 16.91 211,185 -0.47(-2.70%)
Dec 07, 2018 17.74 17.98 17.33 17.38 377,400 +0.37(+2.18%)
Dec 06, 2018 16.94 17.13 16.55 17.01 740,636 -0.39(-2.24%)
Dec 04, 2018 17.58 17.72 17.39 17.40 634,900 -0.09(-0.51%)
Dec 03, 2018 17.46 17.49 17.12 17.49 489,631 +0.78(+4.67%)
Nov 30, 2018 16.60 16.95 16.40 16.71 791,100 -0.17(-1.01%)
Nov 29, 2018 16.87 17.14 16.78 16.88 620,818 +0.19(+1.14%)
Nov 28, 2018 16.93 17.18 16.62 16.69 882,479 -0.46(-2.68%)
Nov 27, 2018 17.15 17.36 16.69 17.15 633,480 +0.00(+0.00%)
Nov 26, 2018 17.05 17.27 17.05 17.15 252,190 +0.29(+1.72%)
Nov 23, 2018 16.94 16.98 16.56 16.86 563,000 -1.12(-6.23%)
Nov 21, 2018 17.98 17.98 17.98 0 +0.26(+1.47%)
Nov 20, 2018 18.56 18.65 17.51 17.72 1,169,659 -1.24(-6.54%)
Nov 19, 2018 18.75 19.05 18.52 18.96 400,892 -0.03(-0.16%)
Nov 16, 2018 19.27 19.38 18.74 18.99 677,900 +0.17(+0.90%)
Nov 15, 2018 18.89 19.10 18.82 18.82 612,271 +0.08(+0.43%)
Nov 14, 2018 18.95 19.17 18.68 18.74 856,743 +0.27(+1.46%)
Nov 13, 2018 19.45 19.50 18.33 18.47 1,939,218 -1.12(-5.72%)
Nov 12, 2018 20.07 20.20 19.53 19.59 598,869 -0.16(-0.81%)
Nov 09, 2018 19.73 19.96 19.62 19.75 546,900 -0.25(-1.25%)
Nov 08, 2018 20.27 20.37 19.99 20.00 492,607 -0.40(-1.96%)
Nov 07, 2018 20.62 20.69 20.22 20.40 577,540 -0.01(-0.05%)
Nov 06, 2018 20.68 20.72 20.18 20.41 459,147 -0.09(-0.44%)
Nov 05, 2018 20.89 21.00 20.50 20.50 387,906 -0.06(-0.29%)
Nov 02, 2018 20.56 20.72 20.45 20.56 532,100 -0.03(-0.15%)
Nov 01, 2018 21.22 21.22 20.57 20.59 675,042 -0.60(-2.83%)
Oct 31, 2018 21.46 21.67 21.17 21.19 429,444 -0.34(-1.58%)
Oct 30, 2018 21.37 21.77 21.34 21.53 411,112 -0.20(-0.92%)
Oct 29, 2018 21.88 22.01 21.70 21.73 642,254 -0.29(-1.32%)
Oct 26, 2018 21.58 22.07 21.51 22.02 346,600 +0.37(+1.71%)
Oct 25, 2018 21.63 21.81 21.60 21.65 325,736 +0.27(+1.26%)
Oct 24, 2018 21.74 21.92 21.00 21.38 341,940 -0.17(-0.79%)
Oct 23, 2018 21.98 22.03 21.44 21.55 226,869 -1.03(-4.56%)
Oct 22, 2018 22.37 22.58 22.26 22.58 94,027 +0.07(+0.31%)
Oct 19, 2018 22.59 22.74 22.40 22.51 141,600 +0.16(+0.72%)
Oct 18, 2018 22.23 22.50 22.19 22.35 273,792 -0.28(-1.24%)
Oct 17, 2018 22.75 22.76 22.30 22.63 253,404 -0.27(-1.18%)
Oct 16, 2018 22.62 23.01 22.56 22.90 426,304 +0.17(+0.75%)
Oct 15, 2018 22.72 22.76 22.49 22.73 182,449 +0.03(+0.13%)
Oct 12, 2018 22.78 22.78 22.31 22.70 204,400 +0.14(+0.62%)
Oct 11, 2018 22.97 23.03 22.47 22.56 267,547 -0.72(-3.09%)
Oct 10, 2018 23.82 23.82 23.25 23.28 195,670 -0.66(-2.76%)
Oct 09, 2018 23.81 24.05 23.60 23.94 181,035 +0.32(+1.35%)
Oct 08, 2018 23.44 23.63 23.41 23.62 129,603 -0.05(-0.21%)
Oct 05, 2018 23.77 23.92 23.62 23.67 150,500 -0.17(-0.71%)
Oct 04, 2018 24.19 24.20 23.69 23.84 251,523 -0.37(-1.53%)
Oct 03, 2018 23.84 24.41 23.45 24.21 286,430 +0.40(+1.68%)
Oct 02, 2018 23.94 24.02 23.78 23.81 130,896 -0.13(-0.54%)
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.