US Brent Oil (NY: BNO )

13.87 USD +0.13 (+0.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.39 19.46 19.11 19.14 582,902 -0.14(-0.73%)
Jul 30, 2019 19.03 19.31 19.00 19.28 976,553 +0.33(+1.74%)
Jul 29, 2019 18.90 18.96 18.71 18.95 580,147 +0.15(+0.80%)
Jul 26, 2019 18.83 18.95 18.72 18.80 672,400 +0.07(+0.37%)
Jul 25, 2019 18.93 18.99 18.72 18.73 315,000 +0.00(+0.00%)
Jul 24, 2019 18.98 19.21 18.58 18.73 1,327,029 -0.27(-1.42%)
Jul 23, 2019 18.77 19.00 18.67 19.00 328,550 +0.22(+1.17%)
Jul 22, 2019 18.65 18.81 18.63 18.78 258,073 +0.08(+0.43%)
Jul 19, 2019 18.49 18.75 18.33 18.70 1,049,100 +0.22(+1.19%)
Jul 18, 2019 18.84 18.84 18.14 18.48 1,109,203 -0.32(-1.70%)
Jul 17, 2019 19.28 19.28 18.79 18.80 1,217,619 -0.41(-2.13%)
Jul 16, 2019 19.66 19.83 18.88 19.21 1,668,177 -0.34(-1.74%)
Jul 15, 2019 19.90 19.90 19.55 19.55 859,252 -0.19(-0.96%)
Jul 12, 2019 19.74 19.80 19.67 19.74 619,500 +0.00(+0.00%)
Jul 11, 2019 19.82 19.87 19.65 19.74 612,282 +0.00(+0.00%)
Jul 10, 2019 19.46 19.84 19.44 19.74 1,021,012 +0.74(+3.89%)
Jul 09, 2019 19.01 19.07 18.90 19.00 653,170 +0.12(+0.64%)
Jul 08, 2019 19.08 19.25 18.86 18.88 1,092,411 -0.12(-0.63%)
Jul 05, 2019 18.85 19.07 18.84 19.00 1,017,100 +0.30(+1.60%)
Jul 03, 2019 18.69 18.77 18.51 18.70 773,300 +0.20(+1.08%)
Jul 02, 2019 19.18 19.18 18.40 18.50 2,260,183 -0.76(-3.95%)
Jul 01, 2019 19.59 19.59 18.99 19.26 1,082,684 +0.29(+1.53%)
Jun 28, 2019 19.40 19.43 18.93 18.97 547,900 -0.37(-1.91%)
Jun 27, 2019 19.39 19.48 19.31 19.34 415,240 +0.00(+0.00%)
Jun 26, 2019 19.27 19.50 19.24 19.34 730,058 +0.33(+1.74%)
Jun 25, 2019 19.03 19.11 18.93 19.01 765,893 +0.04(+0.21%)
Jun 24, 2019 19.01 19.02 18.73 18.97 571,797 -0.13(-0.68%)
Jun 21, 2019 18.96 19.13 18.96 19.10 624,700 +0.23(+1.22%)
Jun 20, 2019 18.68 18.94 18.57 18.87 615,935 +0.65(+3.57%)
Jun 19, 2019 17.94 18.24 17.93 18.22 688,815 +0.06(+0.33%)
Jun 18, 2019 17.86 18.32 17.84 18.16 529,907 +0.40(+2.25%)
Jun 17, 2019 17.94 18.08 17.68 17.76 416,061 -0.31(-1.72%)
Jun 14, 2019 17.97 18.21 17.89 18.07 620,200 +0.21(+1.18%)
Jun 13, 2019 18.15 18.15 17.71 17.86 1,086,957 +0.46(+2.64%)
Jun 12, 2019 17.83 17.88 17.35 17.40 514,796 -0.75(-4.13%)
Jun 11, 2019 18.20 18.25 18.06 18.15 476,879 +0.01(+0.06%)
Jun 10, 2019 18.36 18.53 18.07 18.14 706,385 -0.27(-1.47%)
Jun 07, 2019 18.00 18.50 17.99 18.41 1,027,700 +0.28(+1.54%)
Jun 06, 2019 17.68 18.15 17.53 18.13 1,191,486 +0.48(+2.72%)
Jun 05, 2019 17.94 17.94 17.30 17.65 1,405,820 -0.41(-2.27%)
Jun 04, 2019 17.77 18.07 17.65 18.06 806,633 +0.37(+2.09%)
Jun 03, 2019 18.20 18.22 17.65 17.69 745,180 -0.23(-1.28%)
May 31, 2019 18.50 18.62 17.86 17.92 1,163,900 -1.05(-5.54%)
May 30, 2019 19.64 19.65 18.91 18.97 601,829 -0.78(-3.95%)
May 29, 2019 19.60 19.80 19.42 19.75 791,115 -0.14(-0.70%)
May 28, 2019 20.04 20.05 19.86 19.89 413,755 +0.16(+0.81%)
May 24, 2019 19.62 19.74 19.27 19.73 437,600 +0.34(+1.75%)
May 23, 2019 19.80 19.80 19.17 19.39 383,077 -0.90(-4.44%)
May 22, 2019 20.59 20.66 20.20 20.29 354,311 -0.43(-2.08%)
May 21, 2019 20.68 20.77 20.58 20.72 159,071 +0.03(+0.14%)
May 20, 2019 20.81 20.92 20.58 20.69 281,806 -0.01(-0.05%)
May 17, 2019 20.82 20.89 20.62 20.70 322,400 -0.18(-0.86%)
May 16, 2019 20.88 21.05 20.83 20.88 382,487 +0.22(+1.06%)
May 15, 2019 20.37 20.73 20.37 20.66 344,964 +0.23(+1.13%)
May 14, 2019 20.38 20.56 20.33 20.43 347,047 +0.38(+1.90%)
May 13, 2019 20.77 20.82 20.02 20.05 778,670 -0.22(-1.09%)
May 10, 2019 20.20 20.36 20.17 20.27 205,000 +0.13(+0.65%)
May 09, 2019 20.11 20.21 19.92 20.14 424,165 +0.02(+0.10%)
May 08, 2019 19.97 20.29 19.95 20.12 366,357 +0.16(+0.80%)
May 07, 2019 20.21 20.24 19.91 19.96 463,353 -0.59(-2.87%)
May 06, 2019 20.26 20.60 20.22 20.55 194,935 +0.25(+1.23%)
May 03, 2019 20.28 20.51 20.27 20.30 177,000 +0.08(+0.40%)
May 02, 2019 20.31 20.37 19.99 20.22 525,874 -0.46(-2.22%)
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.