US Brent Oil (NY: BNO )

12.13 USD +0.20 (+1.68%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.73 10.94 10.71 10.79 1,029,636 -0.11(-1.01%)
Jun 29, 2020 10.75 10.95 10.65 10.90 1,427,879 +0.31(+2.93%)
Jun 26, 2020 10.73 10.74 10.52 10.59 1,419,600 -0.22(-2.04%)
Jun 25, 2020 10.53 10.84 10.49 10.81 1,688,357 +0.26(+2.46%)
Jun 24, 2020 11.00 11.06 10.42 10.55 1,957,847 -0.56(-5.04%)
Jun 23, 2020 11.35 11.41 11.08 11.11 1,306,888 -0.12(-1.07%)
Jun 22, 2020 11.02 11.25 10.98 11.23 1,225,214 +0.26(+2.37%)
Jun 19, 2020 11.09 11.18 10.70 10.97 1,661,600 +0.16(+1.48%)
Jun 18, 2020 10.60 10.85 10.58 10.81 1,310,167 +0.24(+2.27%)
Jun 17, 2020 10.61 10.71 10.50 10.57 1,265,524 -0.10(-0.94%)
Jun 16, 2020 10.70 10.88 10.43 10.67 2,183,049 +0.30(+2.89%)
Jun 15, 2020 9.830 10.42 9.800 10.37 2,055,908 +0.22(+2.17%)
Jun 12, 2020 10.20 10.30 9.960 10.15 2,055,100 +0.16(+1.60%)
Jun 11, 2020 10.20 10.31 9.870 9.990 4,395,915 -0.76(-7.07%)
Jun 10, 2020 10.59 10.96 10.51 10.75 2,196,114 +0.04(+0.37%)
Jun 09, 2020 10.54 10.79 10.50 10.71 2,318,647 +0.04(+0.37%)
Jun 08, 2020 10.89 10.95 10.64 10.67 2,625,794 -0.34(-3.09%)
Jun 05, 2020 10.92 11.08 10.90 11.01 2,874,200 +0.62(+5.97%)
Jun 04, 2020 10.31 10.47 10.24 10.39 1,826,435 +0.08(+0.78%)
Jun 03, 2020 10.27 10.47 10.14 10.31 3,207,719 -0.06(-0.58%)
Jun 02, 2020 10.18 10.38 10.16 10.37 2,392,959 +0.29(+2.88%)
Jun 01, 2020 9.770 10.11 9.745 10.08 3,187,728 +0.30(+3.07%)
May 29, 2020 9.240 9.955 9.185 9.780 3,203,400 +0.41(+4.38%)
May 28, 2020 9.270 9.570 9.155 9.370 2,055,852 +0.10(+1.08%)
May 27, 2020 9.380 9.420 9.150 9.270 2,881,548 -0.29(-3.03%)
May 26, 2020 9.580 9.660 9.365 9.560 2,174,372 +0.24(+2.58%)
May 22, 2020 9.260 9.370 9.050 9.320 1,831,800 -0.22(-2.31%)
May 21, 2020 9.690 9.700 9.430 9.540 2,495,743 +0.07(+0.74%)
May 20, 2020 9.390 9.580 9.265 9.470 2,494,069 +0.33(+3.61%)
May 19, 2020 9.220 9.315 9.015 9.140 2,369,191 -0.14(-1.51%)
May 18, 2020 9.150 9.400 9.110 9.280 4,209,818 +0.65(+7.53%)
May 15, 2020 8.400 8.630 8.200 8.630 3,609,100 +0.42(+5.12%)
May 14, 2020 7.890 8.240 7.860 8.210 3,027,533 +0.50(+6.49%)
May 13, 2020 7.920 8.040 7.610 7.710 2,403,409 -0.16(-2.03%)
May 12, 2020 8.020 8.060 7.820 7.870 2,580,857 -0.07(-0.88%)
May 11, 2020 8.130 8.190 7.740 7.940 2,500,361 -0.17(-2.10%)
May 08, 2020 7.950 8.195 7.790 8.110 4,093,900 +0.43(+5.60%)
May 07, 2020 8.290 8.325 7.670 7.680 3,753,113 -0.20(-2.54%)
May 06, 2020 7.970 8.040 7.560 7.880 4,748,266 -0.33(-4.02%)
May 05, 2020 7.890 8.220 7.840 8.210 5,281,574 +0.84(+11.40%)
May 04, 2020 6.940 7.370 6.860 7.370 3,143,395 +0.37(+5.29%)
May 01, 2020 7.040 7.090 6.830 7.000 2,331,200 -0.02(-0.28%)
Apr 30, 2020 6.980 7.120 6.520 7.020 5,364,795 +0.63(+9.86%)
Apr 29, 2020 6.450 6.630 6.320 6.390 3,675,877 +0.38(+6.32%)
Apr 28, 2020 6.140 6.270 5.910 6.010 3,445,393 -0.07(-1.15%)
Apr 27, 2020 6.090 6.140 5.930 6.080 3,458,926 -0.55(-8.30%)
Apr 24, 2020 6.690 6.742 6.430 6.630 3,406,600 +0.02(+0.30%)
Apr 23, 2020 6.830 6.990 6.420 6.610 5,184,911 +0.18(+2.80%)
Apr 22, 2020 6.650 6.850 6.230 6.430 7,189,603 +0.01(+0.16%)
Apr 21, 2020 6.520 6.860 5.970 6.420 12,593,662 -1.57(-19.65%)
Apr 20, 2020 8.020 8.180 7.760 7.990 6,212,432 -0.59(-6.88%)
Apr 17, 2020 8.450 8.660 8.430 8.580 1,588,700 +0.02(+0.23%)
Apr 16, 2020 8.600 8.620 8.240 8.560 1,897,123 +0.06(+0.71%)
Apr 15, 2020 8.560 8.670 8.230 8.500 3,048,054 -0.62(-6.80%)
Apr 14, 2020 9.420 9.450 8.900 9.120 2,351,578 -0.60(-6.17%)
Apr 13, 2020 9.570 9.830 9.490 9.720 1,346,431 -0.02(-0.21%)
Apr 09, 2020 10.31 11.02 9.470 9.740 4,841,700 -0.46(-4.51%)
Apr 08, 2020 9.740 10.24 9.550 10.20 2,971,253 +0.36(+3.66%)
Apr 07, 2020 10.25 10.26 9.610 9.840 2,512,360 -0.18(-1.80%)
Apr 06, 2020 10.01 10.21 9.660 10.02 1,981,545 -0.40(-3.84%)
Apr 03, 2020 10.20 10.52 9.830 10.42 6,397,600 +1.36(+15.01%)
Apr 02, 2020 8.070 9.560 7.860 9.060 5,168,845 +1.44(+18.90%)
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.