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 (%)
Mar 30, 2012 43.28 43.57 43.10 43.15 49,652 +0.12(+0.27%)
Mar 29, 2012 43.62 43.68 42.69 43.03 62,140 -0.62(-1.42%)
Mar 28, 2012 43.55 43.66 43.42 43.65 124,194 -0.32(-0.73%)
Mar 27, 2012 44.21 44.30 43.93 43.98 27,348 -0.15(-0.34%)
Mar 26, 2012 44.05 44.20 43.97 44.12 76,480 +0.20(+0.44%)
Mar 23, 2012 43.57 44.50 43.53 43.93 135,920 +0.72(+1.67%)
Mar 22, 2012 43.10 43.26 42.95 43.21 114,356 -0.31(-0.71%)
Mar 21, 2012 43.66 43.82 43.50 43.52 125,928 -0.10(-0.23%)
Mar 20, 2012 43.43 43.78 43.29 43.62 63,072 -0.46(-1.03%)
Mar 19, 2012 44.20 44.20 43.99 44.08 49,094 -0.20(-0.46%)
Mar 16, 2012 43.49 44.30 43.49 44.28 171,122 +1.24(+2.88%)
Mar 15, 2012 43.55 43.58 42.72 43.04 634,200 -0.70(-1.61%)
Mar 14, 2012 44.09 44.52 43.70 43.74 159,458 -0.37(-0.83%)
Mar 13, 2012 43.90 44.34 43.75 44.11 70,334 +0.30(+0.68%)
Mar 12, 2012 43.57 43.90 43.47 43.81 95,580 -0.23(-0.53%)
Mar 09, 2012 43.77 44.20 43.65 44.05 54,370 +0.20(+0.44%)
Mar 08, 2012 43.77 44.16 43.70 43.85 74,552 +0.44(+1.00%)
Mar 07, 2012 42.82 43.54 42.73 43.41 54,000 +0.73(+1.72%)
Mar 06, 2012 42.56 42.95 42.54 42.68 133,466 -0.66(-1.52%)
Mar 05, 2012 43.35 43.50 43.01 43.34 45,518 +0.10(+0.24%)
Mar 02, 2012 43.55 43.60 43.08 43.23 86,792 -1.05(-2.38%)
Mar 01, 2012 43.06 44.77 43.01 44.29 158,976 +1.37(+3.20%)
Feb 29, 2012 42.71 42.95 42.12 42.91 92,620 +0.44(+1.04%)
Feb 28, 2012 43.03 43.15 42.40 42.48 100,304 -0.58(-1.35%)
Feb 27, 2012 43.34 43.46 42.94 43.05 165,116 -0.69(-1.57%)
Feb 24, 2012 43.13 43.80 43.06 43.74 208,018 +0.54(+1.25%)
Feb 23, 2012 43.11 43.27 42.61 43.20 229,810 +0.33(+0.77%)
Feb 22, 2012 42.56 42.98 42.53 42.87 141,876 +0.59(+1.39%)
Feb 21, 2012 42.02 42.53 41.90 42.28 318,452 +0.56(+1.35%)
Feb 17, 2012 41.79 41.80 41.49 41.72 128,306 -0.19(-0.44%)
Feb 16, 2012 41.75 42.01 41.60 41.91 96,076 +0.34(+0.82%)
Feb 15, 2012 41.51 41.57 41.30 41.56 125,894 +0.52(+1.28%)
Feb 14, 2012 40.90 41.09 40.83 41.04 107,708 +0.16(+0.38%)
Feb 13, 2012 41.08 41.15 40.80 40.88 82,580 +0.03(+0.08%)
Feb 10, 2012 40.59 40.85 40.50 40.85 124,472 -0.42(-1.01%)
Feb 09, 2012 41.12 41.28 40.85 41.27 144,980 +0.43(+1.04%)
Feb 08, 2012 40.52 40.91 40.30 40.84 85,574 +0.39(+0.98%)
Feb 07, 2012 40.60 40.86 40.23 40.45 285,698 -0.05(-0.12%)
Feb 06, 2012 39.91 40.57 39.85 40.50 139,550 +0.65(+1.63%)
Feb 03, 2012 39.58 39.92 39.27 39.85 206,334 +0.75(+1.92%)
Feb 02, 2012 38.97 39.12 38.65 39.10 62,888 +0.21(+0.53%)
Feb 01, 2012 39.02 39.19 38.73 38.89 88,084 +0.25(+0.64%)
Jan 31, 2012 39.23 39.23 38.50 38.65 74,762 +0.05(+0.12%)
Jan 30, 2012 38.73 38.90 38.41 38.60 35,824 -0.22(-0.57%)
Jan 27, 2012 38.81 38.95 38.68 38.82 78,752 +0.19(+0.48%)
Jan 26, 2012 38.80 38.90 38.48 38.63 26,898 +0.20(+0.51%)
Jan 25, 2012 38.12 38.58 37.95 38.44 105,878 +0.07(+0.20%)
Jan 24, 2012 38.23 38.40 38.21 38.37 77,586 -0.21(-0.54%)
Jan 23, 2012 38.48 38.76 38.41 38.58 68,576 +0.23(+0.61%)
Jan 20, 2012 38.65 38.65 38.12 38.34 101,974 -0.50(-1.29%)
Jan 19, 2012 38.72 38.84 38.48 38.84 82,700 +0.23(+0.60%)
Jan 18, 2012 38.74 38.80 38.41 38.61 117,542 -0.17(-0.45%)
Jan 17, 2012 38.77 38.95 38.50 38.78 105,668 +0.15(+0.40%)
Jan 13, 2012 38.42 38.65 38.22 38.63 124,772 +0.18(+0.46%)
Jan 12, 2012 39.55 39.95 38.37 38.45 467,290 -0.68(-1.73%)
Jan 11, 2012 39.20 39.28 38.95 39.13 113,802 -0.21(-0.53%)
Jan 10, 2012 39.41 39.43 39.17 39.34 49,332 +0.30(+0.76%)
Jan 09, 2012 39.40 39.41 38.91 39.05 74,690 -0.38(-0.96%)
Jan 06, 2012 39.29 39.42 38.95 39.42 224,334 +0.30(+0.77%)
Jan 05, 2012 39.30 39.70 39.08 39.12 790,350 -0.35(-0.90%)
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.