US Brent Oil (NY: BNO )

17.41 USD +0.06 (+0.35%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.23 15.38 15.14 15.38 100,625 +0.03(+0.20%)
Feb 27, 2017 15.49 15.49 15.33 15.35 55,263 +0.02(+0.13%)
Feb 24, 2017 15.31 15.40 15.31 15.33 47,436 -0.09(-0.58%)
Feb 23, 2017 15.55 15.63 15.41 15.42 122,885 +0.19(+1.25%)
Feb 22, 2017 15.26 15.27 15.19 15.23 114,367 -0.21(-1.36%)
Feb 21, 2017 15.55 15.57 15.42 15.44 108,405 +0.18(+1.18%)
Feb 17, 2017 15.26 15.26 15.26 0 +0.02(+0.13%)
Feb 16, 2017 15.34 15.35 15.10 15.24 50,696 +0.00(+0.00%)
Feb 15, 2017 15.26 15.38 15.19 15.24 62,633 -0.05(-0.33%)
Feb 14, 2017 15.43 15.44 15.27 15.29 70,276 +0.08(+0.53%)
Feb 13, 2017 15.27 15.31 15.17 15.21 110,224 -0.30(-1.93%)
Feb 10, 2017 15.50 15.56 15.43 15.51 86,435 +0.28(+1.84%)
Feb 09, 2017 15.28 15.28 15.16 15.23 60,684 +0.14(+0.93%)
Feb 08, 2017 15.05 15.23 14.92 15.09 167,125 -0.01(-0.07%)
Feb 07, 2017 15.07 15.10 14.99 15.10 139,425 -0.19(-1.24%)
Feb 06, 2017 15.47 15.50 15.24 15.29 93,809 -0.27(-1.74%)
Feb 03, 2017 15.51 15.68 15.47 15.56 74,051 +0.01(+0.06%)
Feb 02, 2017 15.60 15.62 15.43 15.55 115,732 +0.07(+0.45%)
Feb 01, 2017 15.39 15.54 15.25 15.48 163,897 +0.24(+1.57%)
Jan 31, 2017 15.34 15.44 15.17 15.24 109,616 +0.08(+0.53%)
Jan 30, 2017 15.19 15.19 15.10 15.16 67,818 -0.07(-0.46%)
Jan 27, 2017 15.28 15.30 15.10 15.23 109,392 -0.24(-1.55%)
Jan 26, 2017 15.35 15.53 15.35 15.47 102,690 +0.27(+1.78%)
Jan 25, 2017 15.15 15.32 15.12 15.20 159,443 -0.05(-0.33%)
Jan 24, 2017 15.31 15.38 15.25 15.25 56,902 -0.01(-0.07%)
Jan 23, 2017 15.09 15.32 15.09 15.26 48,656 -0.06(-0.39%)
Jan 20, 2017 15.31 15.40 15.26 15.32 86,884 +0.33(+2.20%)
Jan 19, 2017 15.05 15.10 14.91 14.99 132,500 +0.02(+0.13%)
Jan 18, 2017 15.02 15.24 14.87 14.97 131,159 -0.34(-2.22%)
Jan 17, 2017 15.66 15.69 15.31 15.31 77,760 -0.05(-0.33%)
Jan 13, 2017 15.36 15.36 15.36 0 -0.12(-0.78%)
Jan 12, 2017 15.54 15.56 15.41 15.48 124,586 +0.24(+1.57%)
Jan 11, 2017 15.03 15.37 14.84 15.24 152,969 +0.42(+2.83%)
Jan 10, 2017 15.24 15.24 14.81 14.82 62,582 -0.33(-2.18%)
Jan 09, 2017 15.44 15.44 15.14 15.15 89,883 -0.54(-3.44%)
Jan 06, 2017 15.74 15.82 15.57 15.69 131,572 +0.00(+0.00%)
Jan 05, 2017 15.72 15.83 15.49 15.69 185,920 +0.15(+0.97%)
Jan 04, 2017 15.34 15.61 15.29 15.54 95,224 +0.15(+0.97%)
Jan 03, 2017 16.05 16.09 15.28 15.39 226,673 -0.29(-1.85%)
Dec 30, 2016 15.68 15.68 15.68 0 -0.01(-0.06%)
Dec 29, 2016 15.77 15.83 15.66 15.69 212,044 -0.04(-0.25%)
Dec 28, 2016 15.75 15.81 15.71 15.73 127,093 +0.05(+0.32%)
Dec 27, 2016 15.55 15.74 15.55 15.68 104,692 +0.23(+1.52%)
Dec 23, 2016 15.45 15.45 15.45 0 +0.12(+0.75%)
Dec 22, 2016 15.34 15.46 15.32 15.33 66,908 +0.06(+0.39%)
Dec 21, 2016 15.49 15.52 15.23 15.27 106,544 -0.21(-1.36%)
Dec 20, 2016 15.56 15.62 15.42 15.48 73,221 +0.18(+1.18%)
Dec 19, 2016 15.40 15.44 15.30 15.30 109,151 -0.16(-1.03%)
Dec 16, 2016 15.27 15.48 15.27 15.46 85,682 +0.30(+1.98%)
Dec 15, 2016 14.92 15.22 14.90 15.16 125,986 +0.11(+0.73%)
Dec 14, 2016 15.42 15.60 15.02 15.05 284,350 -0.50(-3.22%)
Dec 13, 2016 15.65 15.67 15.45 15.55 166,303 +0.09(+0.58%)
Dec 12, 2016 15.80 15.87 15.42 15.46 355,186 +0.25(+1.64%)
Dec 09, 2016 15.18 15.21 15.10 15.21 110,866 +0.14(+0.93%)
Dec 08, 2016 14.92 15.09 14.80 15.07 207,899 +0.25(+1.69%)
Dec 07, 2016 14.89 15.02 14.80 14.82 246,545 -0.19(-1.27%)
Dec 06, 2016 15.00 15.12 14.97 15.01 181,800 -0.16(-1.05%)
Dec 05, 2016 15.39 15.45 15.16 15.17 404,642 -0.01(-0.07%)
Dec 02, 2016 15.11 15.23 15.04 15.18 398,604 +0.17(+1.13%)
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.