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 18, 2021 18.52 18.81 18.51 18.72 567,464 +0.09(+0.48%)
Jun 17, 2021 18.95 18.98 18.37 18.63 1,192,053 -0.26(-1.38%)
Jun 16, 2021 18.91 19.12 18.88 18.89 618,543 -0.03(-0.16%)
Jun 15, 2021 18.78 18.93 18.76 18.92 607,738 +0.28(+1.50%)
Jun 14, 2021 18.69 18.75 18.56 18.64 427,439 +0.12(+0.65%)
Jun 11, 2021 18.50 18.64 18.50 18.52 566,982 +0.05(+0.27%)
Jun 10, 2021 18.54 18.60 18.11 18.47 1,169,401 +0.11(+0.60%)
Jun 09, 2021 18.52 18.59 18.33 18.36 574,367 -0.11(-0.60%)
Jun 08, 2021 18.15 18.47 18.05 18.47 590,516 +0.23(+1.26%)
Jun 07, 2021 18.29 18.35 18.18 18.24 449,068 -0.04(-0.22%)
Jun 04, 2021 18.39 18.41 18.22 18.28 748,314 +0.07(+0.38%)
Jun 03, 2021 18.27 18.30 18.04 18.21 471,877 +0.02(+0.11%)
Jun 02, 2021 18.08 18.23 18.01 18.19 610,757 +0.20(+1.11%)
Jun 01, 2021 18.07 18.21 17.85 17.99 937,056 +0.38(+2.16%)
May 28, 2021 17.73 17.78 17.51 17.61 531,435 -0.03(-0.17%)
May 27, 2021 17.50 17.67 17.46 17.64 537,399 +0.10(+0.57%)
May 26, 2021 17.36 17.57 17.34 17.54 469,707 +0.12(+0.69%)
May 25, 2021 17.43 17.52 17.37 17.42 615,540 -0.04(-0.23%)
May 24, 2021 17.22 17.50 17.17 17.46 729,566 +0.46(+2.71%)
May 21, 2021 16.97 17.07 16.92 17.00 1,168,199 +0.40(+2.41%)
May 20, 2021 16.92 16.95 16.54 16.60 2,089,340 -0.39(-2.30%)
May 19, 2021 17.07 17.07 16.64 16.99 1,691,043 -0.51(-2.91%)
May 18, 2021 17.63 17.71 17.15 17.50 1,462,863 -0.19(-1.07%)
May 17, 2021 17.53 17.71 17.51 17.69 396,768 +0.22(+1.26%)
May 14, 2021 17.33 17.50 17.31 17.47 1,121,141 +0.43(+2.52%)
May 13, 2021 17.14 17.32 16.92 17.04 1,556,921 -0.54(-3.07%)
May 12, 2021 17.56 17.79 17.55 17.58 812,455 +0.12(+0.69%)
May 11, 2021 17.14 17.49 17.14 17.46 840,404 +0.09(+0.52%)
May 10, 2021 17.54 17.54 17.16 17.37 689,975 +0.02(+0.12%)
May 07, 2021 17.21 17.43 17.18 17.35 842,527 +0.00(+0.00%)
May 06, 2021 17.51 17.52 17.30 17.35 632,945 -0.14(-0.77%)
May 05, 2021 17.72 17.80 17.40 17.49 1,121,137 -0.06(-0.37%)
May 04, 2021 17.49 17.56 17.36 17.55 735,682 +0.37(+2.15%)
May 03, 2021 17.04 17.26 17.04 17.18 350,688 +0.22(+1.30%)
Apr 30, 2021 16.99 17.05 16.88 16.96 444,400 -0.33(-1.91%)
Apr 29, 2021 17.37 17.41 17.15 17.29 1,128,142 +0.33(+1.95%)
Apr 28, 2021 16.95 17.15 16.92 16.96 1,006,778 +0.12(+0.71%)
Apr 27, 2021 16.68 16.85 16.63 16.84 774,674 +0.28(+1.69%)
Apr 26, 2021 16.38 16.64 16.37 16.56 639,160 -0.09(-0.54%)
Apr 23, 2021 16.45 16.70 16.43 16.65 636,300 +0.12(+0.73%)
Apr 22, 2021 16.57 16.57 16.35 16.53 666,758 +0.14(+0.85%)
Apr 21, 2021 16.45 16.71 16.38 16.39 941,047 -0.37(-2.21%)
Apr 20, 2021 16.98 17.01 16.53 16.76 1,049,069 -0.17(-1.00%)
Apr 19, 2021 16.87 16.96 16.80 16.93 355,640 +0.08(+0.47%)
Apr 16, 2021 16.90 16.92 16.77 16.85 485,500 -0.01(-0.06%)
Apr 15, 2021 16.76 16.92 16.71 16.86 438,379 +0.10(+0.60%)
Apr 14, 2021 16.40 16.88 16.36 16.76 1,190,448 +0.64(+3.97%)
Apr 13, 2021 16.13 16.18 16.05 16.12 412,003 +0.15(+0.94%)
Apr 12, 2021 16.12 16.22 15.91 15.97 558,130 +0.07(+0.44%)
Apr 09, 2021 15.87 15.99 15.85 15.90 334,600 -0.07(-0.44%)
Apr 08, 2021 15.88 16.02 15.76 15.97 647,396 +0.04(+0.25%)
Apr 07, 2021 15.79 15.97 15.56 15.93 918,020 +0.08(+0.50%)
Apr 06, 2021 16.04 16.22 15.81 15.85 869,031 +0.14(+0.89%)
Apr 05, 2021 16.04 16.06 15.48 15.71 1,098,137 -0.60(-3.68%)
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.