Skip to main content

US Brent Oil (NY: BNO )

31.89 +0.43 (+1.35%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.95 12.01 11.79 11.92 1,149,977 -0.10(-0.83%)
Nov 27, 2020 12.00 12.05 11.96 12.02 351,100 -0.11(-0.91%)
Nov 25, 2020 12.05 12.21 11.97 12.13 962,600 +0.20(+1.68%)
Nov 24, 2020 11.67 11.97 11.67 11.93 1,352,494 +0.51(+4.47%)
Nov 23, 2020 11.39 11.50 11.33 11.42 925,471 +0.16(+1.42%)
Nov 20, 2020 11.10 11.29 11.09 11.26 554,600 +0.16(+1.44%)
Nov 19, 2020 11.06 11.13 10.99 11.10 403,687 +0.03(+0.27%)
Nov 18, 2020 11.08 11.21 11.06 11.07 681,678 +0.09(+0.82%)
Nov 17, 2020 10.87 11.03 10.82 10.98 550,453 -0.01(-0.09%)
Nov 16, 2020 11.10 11.16 10.95 10.99 751,269 +0.27(+2.52%)
Nov 13, 2020 10.83 10.84 10.70 10.72 496,600 -0.15(-1.38%)
Nov 12, 2020 11.05 11.14 10.85 10.87 677,250 -0.12(-1.09%)
Nov 11, 2020 11.22 11.25 10.95 10.99 873,310 +0.06(+0.55%)
Nov 10, 2020 10.77 10.94 10.72 10.93 1,689,616 +0.36(+3.41%)
Nov 09, 2020 10.75 10.83 10.56 10.57 1,951,537 +0.62(+6.23%)
Nov 06, 2020 10.10 10.10 9.860 9.950 652,100 -0.25(-2.45%)
Nov 05, 2020 10.29 10.40 10.17 10.20 649,513 -0.10(-0.97%)
Nov 04, 2020 10.17 10.35 10.03 10.30 646,572 +0.29(+2.90%)
Nov 03, 2020 10.07 10.10 9.900 10.01 606,198 +0.17(+1.73%)
Nov 02, 2020 9.450 9.860 9.440 9.840 914,505 +0.36(+3.80%)
Oct 30, 2020 9.490 9.535 9.400 9.480 766,900 -0.14(-1.46%)
Oct 29, 2020 9.400 9.660 9.340 9.620 1,181,437 -0.31(-3.12%)
Oct 28, 2020 9.970 10.00 9.840 9.930 1,118,585 -0.48(-4.61%)
Oct 27, 2020 10.30 10.49 10.27 10.41 583,004 +0.19(+1.86%)
Oct 26, 2020 10.34 10.36 10.17 10.22 914,639 -0.31(-2.94%)
Oct 23, 2020 10.74 10.75 10.48 10.53 632,400 -0.20(-1.86%)
Oct 22, 2020 10.62 10.80 10.62 10.73 416,763 +0.18(+1.71%)
Oct 21, 2020 10.72 10.78 10.49 10.55 768,639 -0.29(-2.68%)
Oct 20, 2020 10.67 10.94 10.67 10.84 396,745 +0.13(+1.21%)
Oct 19, 2020 10.83 10.89 10.70 10.71 422,994 -0.10(-0.93%)
Oct 16, 2020 10.77 10.89 10.70 10.81 383,600 -0.11(-1.01%)
Oct 15, 2020 10.61 10.93 10.59 10.92 511,626 -0.04(-0.36%)
Oct 14, 2020 10.92 10.98 10.85 10.96 880,965 +0.22(+2.05%)
Oct 13, 2020 10.71 10.78 10.63 10.74 285,544 +0.17(+1.61%)
Oct 12, 2020 10.70 10.70 10.46 10.57 991,893 -0.24(-2.22%)
Oct 09, 2020 10.92 11.01 10.78 10.81 272,300 -0.17(-1.55%)
Oct 08, 2020 10.88 10.99 10.81 10.98 657,571 +0.33(+3.10%)
Oct 07, 2020 10.59 10.66 10.47 10.65 479,336 -0.01(-0.09%)
Oct 06, 2020 10.76 10.83 10.63 10.66 868,647 +0.17(+1.62%)
Oct 05, 2020 10.37 10.56 10.33 10.49 1,060,285 +0.58(+5.85%)
Oct 02, 2020 9.860 10.09 9.820 9.910 1,323,300 -0.43(-4.16%)
Oct 01, 2020 10.42 10.47 10.11 10.34 698,063 -0.31(-2.91%)
Sep 30, 2020 10.51 10.74 10.50 10.65 434,798 +0.20(+1.91%)
Sep 29, 2020 10.70 10.71 10.34 10.45 743,450 -0.40(-3.69%)
Sep 28, 2020 10.72 10.88 10.66 10.85 412,182 +0.16(+1.50%)
Sep 25, 2020 10.66 10.74 10.63 10.69 404,000 -0.01(-0.09%)
Sep 24, 2020 10.69 10.75 10.62 10.70 666,241 +0.09(+0.85%)
Sep 23, 2020 10.72 10.89 10.60 10.61 1,258,847 -0.06(-0.56%)
Sep 22, 2020 10.72 10.79 10.55 10.67 420,497 -0.02(-0.19%)
Sep 21, 2020 10.81 10.86 10.50 10.69 1,162,909 -0.32(-2.91%)
Sep 18, 2020 11.05 11.13 10.94 11.01 880,800 -0.07(-0.63%)
Sep 17, 2020 10.78 11.14 10.75 11.08 1,597,251 +0.25(+2.31%)
Sep 16, 2020 10.65 10.85 10.59 10.83 1,051,568 +0.43(+4.13%)
Sep 15, 2020 10.20 10.46 10.18 10.40 1,187,076 +0.24(+2.36%)
Sep 14, 2020 10.14 10.21 10.08 10.16 771,952 -0.08(-0.78%)
Sep 11, 2020 10.20 10.33 10.16 10.24 774,500 +0.04(+0.39%)
Sep 10, 2020 10.38 10.46 10.19 10.20 3,254,411 -0.23(-2.21%)
Sep 09, 2020 10.23 10.55 10.19 10.43 1,189,575 +0.22(+2.15%)
Sep 08, 2020 10.29 10.32 10.09 10.21 2,720,279 -0.66(-6.07%)
Sep 04, 2020 11.20 11.21 10.85 10.87 1,988,700 -0.41(-3.63%)
Sep 03, 2020 11.12 11.34 11.07 11.28 1,843,870 -0.10(-0.88%)
Sep 02, 2020 11.69 11.70 11.33 11.38 2,544,648 -0.33(-2.82%)
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.