US Brent Oil (NY: BNO )

18.72 USD +0.09 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.99 22.29 21.98 22.18 726,355 +0.47(+2.16%)
Jun 28, 2018 21.75 21.91 21.64 21.71 246,941 +0.09(+0.42%)
Jun 27, 2018 21.57 21.86 21.57 21.62 506,873 +0.25(+1.17%)
Jun 26, 2018 21.02 21.41 20.74 21.37 398,167 +0.47(+2.25%)
Jun 25, 2018 20.75 20.96 20.64 20.90 137,942 -0.26(-1.23%)
Jun 22, 2018 20.98 21.16 20.73 21.16 279,920 +0.76(+3.73%)
Jun 21, 2018 20.41 20.66 20.38 20.40 194,827 -0.32(-1.54%)
Jun 20, 2018 21.04 21.09 20.68 20.72 198,763 -0.21(-1.00%)
Jun 19, 2018 20.88 21.02 20.75 20.93 169,670 -0.04(-0.19%)
Jun 18, 2018 20.73 21.03 20.69 20.97 181,532 +0.54(+2.64%)
Jun 15, 2018 21.16 20.39 20.43 303,946 -0.73(-3.45%)
Jun 14, 2018 21.39 21.39 21.12 21.16 186,752 -0.20(-0.94%)
Jun 13, 2018 21.09 21.42 21.08 21.36 247,516 +0.24(+1.14%)
Jun 12, 2018 21.21 21.37 21.09 21.12 220,433 -0.16(-0.75%)
Jun 11, 2018 21.13 21.41 21.10 21.28 184,267 -0.01(-0.05%)
Jun 08, 2018 21.41 21.46 21.23 21.29 265,272 -0.23(-1.07%)
Jun 07, 2018 21.21 21.55 21.19 21.52 204,550 +0.38(+1.80%)
Jun 06, 2018 21.14 20.77 21.14 321,708 +0.27(+1.29%)
Jun 05, 2018 20.65 21.00 20.59 20.87 243,775 -0.12(-0.57%)
Jun 04, 2018 21.27 21.29 20.96 20.99 299,791 -0.34(-1.59%)
Jun 01, 2018 21.44 21.50 21.27 21.33 345,979 -0.30(-1.39%)
May 31, 2018 21.89 22.06 21.45 21.63 439,416 -0.08(-0.37%)
May 30, 2018 21.25 21.71 21.25 21.71 303,304 +0.68(+3.23%)
May 29, 2018 21.15 21.19 20.82 21.03 369,435 -0.25(-1.17%)
May 25, 2018 21.28 21.28 21.28 0 -0.68(-3.10%)
May 24, 2018 21.94 22.10 21.93 21.96 120,049 -0.26(-1.17%)
May 23, 2018 22.05 22.25 21.77 22.22 118,114 +0.08(+0.36%)
May 22, 2018 22.27 22.42 22.08 22.14 172,669 +0.00(+0.00%)
May 21, 2018 21.88 22.16 21.82 22.14 163,724 +0.22(+1.00%)
May 18, 2018 22.07 22.22 21.84 21.92 242,947 -0.21(-0.95%)
May 17, 2018 22.20 22.42 22.05 22.13 188,633 +0.05(+0.23%)
May 16, 2018 21.70 22.09 21.66 22.08 142,365 +0.29(+1.33%)
May 15, 2018 21.82 22.04 21.71 21.79 111,349 -0.05(-0.23%)
May 14, 2018 21.54 21.84 21.54 21.84 111,755 +0.38(+1.77%)
May 11, 2018 21.49 21.61 21.43 21.46 135,591 -0.08(-0.37%)
May 10, 2018 21.48 21.60 21.31 21.54 157,103 +0.02(+0.09%)
May 09, 2018 21.34 21.59 21.34 21.52 276,233 +0.46(+2.18%)
May 08, 2018 21.15 21.19 20.38 21.06 855,823 +0.08(+0.38%)
May 07, 2018 21.05 21.25 20.92 20.98 143,042 +0.10(+0.48%)
May 04, 2018 20.51 20.90 20.50 20.88 124,884 +0.34(+1.66%)
May 03, 2018 20.29 20.61 20.20 20.54 88,910 +0.18(+0.88%)
May 02, 2018 20.22 20.47 20.16 20.36 357,445 -0.04(-0.20%)
May 01, 2018 20.58 20.58 20.26 20.40 269,983 -0.35(-1.69%)
Apr 30, 2018 20.42 21.05 20.41 20.75 414,096 +0.25(+1.22%)
Apr 27, 2018 20.47 20.63 20.47 20.50 154,036 -0.09(-0.44%)
Apr 26, 2018 20.59 20.59 20.44 20.59 107,564 +0.21(+1.03%)
Apr 25, 2018 20.30 20.41 19.49 20.38 219,349 +0.00(+0.00%)
Apr 24, 2018 20.55 20.77 20.32 20.38 236,847 -0.31(-1.50%)
Apr 23, 2018 20.24 20.70 20.20 20.69 76,740 +0.34(+1.67%)
Apr 20, 2018 20.14 20.44 20.11 20.35 104,464 +0.03(+0.15%)
Apr 19, 2018 20.53 20.61 20.28 20.32 67,285 -0.05(-0.25%)
Apr 18, 2018 20.09 20.39 20.02 20.37 135,696 +0.63(+3.19%)
Apr 17, 2018 19.59 19.80 19.56 19.74 89,832 +0.00(+0.00%)
Apr 16, 2018 19.91 19.91 19.70 19.74 93,115 -0.25(-1.25%)
Apr 13, 2018 19.92 20.10 19.89 19.99 113,143 +0.10(+0.50%)
Apr 12, 2018 19.78 19.91 19.62 19.89 69,857 +0.03(+0.15%)
Apr 11, 2018 19.75 20.16 19.64 19.86 487,386 +0.22(+1.12%)
Apr 10, 2018 19.26 19.67 19.26 19.64 154,080 +0.72(+3.81%)
Apr 09, 2018 18.78 18.97 18.76 18.92 57,138 +0.42(+2.30%)
Apr 06, 2018 18.87 18.91 18.46 18.50 156,675 -0.38(-2.04%)
Apr 05, 2018 18.84 19.01 18.76 18.88 49,095 +0.04(+0.21%)
Apr 04, 2018 18.46 18.84 18.43 18.84 324,476 +0.04(+0.21%)
Apr 03, 2018 18.78 18.86 18.69 18.80 80,036 +0.08(+0.43%)
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.