Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.89 21.14 20.83 20.85 103,500 -0.23(-1.09%)
Dec 30, 2019 21.32 21.36 20.94 21.08 156,298 -0.10(-0.47%)
Dec 27, 2019 21.15 21.23 21.04 21.18 105,600 +0.06(+0.28%)
Dec 26, 2019 21.00 21.16 21.00 21.12 71,466 +0.20(+0.96%)
Dec 24, 2019 20.84 20.96 20.84 20.92 37,100 +0.12(+0.58%)
Dec 23, 2019 20.63 20.81 20.60 20.80 135,153 +0.16(+0.78%)
Dec 20, 2019 20.71 20.72 20.55 20.64 131,700 -0.13(-0.63%)
Dec 19, 2019 20.69 20.85 20.69 20.77 107,916 +0.11(+0.53%)
Dec 18, 2019 20.53 20.73 20.51 20.66 199,212 +0.04(+0.19%)
Dec 17, 2019 20.47 20.68 20.47 20.62 122,014 +0.23(+1.13%)
Dec 16, 2019 20.45 20.49 20.39 20.39 134,882 +0.15(+0.74%)
Dec 13, 2019 20.18 20.54 20.15 20.24 325,300 +0.15(+0.75%)
Dec 12, 2019 20.02 20.24 19.98 20.09 269,586 +0.17(+0.85%)
Dec 11, 2019 19.95 20.03 19.68 19.92 224,418 -0.19(-0.94%)
Dec 10, 2019 20.03 20.16 19.98 20.11 143,028 +0.09(+0.45%)
Dec 09, 2019 19.99 20.13 19.99 20.02 179,776 -0.01(-0.05%)
Dec 06, 2019 19.75 20.25 19.74 20.03 1,277,600 +0.24(+1.21%)
Dec 05, 2019 19.85 19.94 19.66 19.79 899,561 +0.13(+0.66%)
Dec 04, 2019 19.53 19.82 19.52 19.66 765,256 +0.62(+3.26%)
Dec 03, 2019 18.92 19.22 18.84 19.04 1,063,714 +0.04(+0.21%)
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.