Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.54 17.66 17.16 17.29 331,111 -0.14(-0.80%)
Jan 30, 2019 17.50 17.67 17.38 17.43 332,585 +0.16(+0.93%)
Jan 29, 2019 17.20 17.44 17.20 17.27 399,544 +0.34(+2.01%)
Jan 28, 2019 17.00 17.03 16.81 16.93 279,413 -0.45(-2.59%)
Jan 25, 2019 17.31 17.48 17.26 17.38 172,600 +0.10(+0.58%)
Jan 24, 2019 17.20 17.38 17.14 17.28 185,662 +0.04(+0.23%)
Jan 23, 2019 17.46 17.46 17.02 17.24 330,911 -0.12(-0.69%)
Jan 22, 2019 17.38 17.39 17.12 17.36 374,252 -0.31(-1.75%)
Jan 18, 2019 17.48 17.78 17.40 17.67 300,100 +0.40(+2.32%)
Jan 17, 2019 17.13 17.37 17.01 17.27 351,161 -0.07(-0.40%)
Jan 16, 2019 17.12 17.34 16.96 17.34 333,902 +0.22(+1.29%)
Jan 15, 2019 16.91 17.18 16.90 17.12 354,926 +0.44(+2.64%)
Jan 14, 2019 16.99 17.08 16.64 16.68 356,152 -0.39(-2.28%)
Jan 11, 2019 17.17 17.32 16.97 17.07 354,600 -0.32(-1.84%)
Jan 10, 2019 17.17 17.48 17.13 17.39 399,726 +0.06(+0.35%)
Jan 09, 2019 17.00 17.41 16.83 17.33 485,762 +0.77(+4.65%)
Jan 08, 2019 16.44 16.62 16.32 16.56 353,270 +0.30(+1.85%)
Jan 07, 2019 16.38 16.62 16.18 16.26 281,293 +0.08(+0.49%)
Jan 04, 2019 16.18 16.45 15.99 16.18 187,300 +0.40(+2.53%)
Jan 03, 2019 15.81 15.85 15.37 15.78 251,740 +0.22(+1.41%)
Jan 02, 2019 14.99 15.96 14.93 15.56 494,792 +0.23(+1.50%)
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%)
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.