US Brent Oil (NY: BNO )

17.31 USD -0.04 (-0.23%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 14.99 15.13 14.84 14.88 98,964 -0.25(-1.65%)
Jun 29, 2016 14.80 15.36 14.80 15.13 179,506 +0.40(+2.72%)
Jun 28, 2016 14.66 14.74 14.43 14.73 155,894 +0.33(+2.29%)
Jun 27, 2016 14.43 14.44 14.14 14.40 202,002 -0.25(-1.71%)
Jun 24, 2016 14.60 14.82 14.60 14.65 229,571 -0.74(-4.81%)
Jun 23, 2016 15.33 15.43 15.16 15.39 297,468 -0.47(-2.96%)
Jun 22, 2016 15.41 15.86 14.91 15.86 188,885 +0.59(+3.86%)
Jun 21, 2016 15.10 15.31 14.99 15.27 176,039 +0.01(+0.07%)
Jun 20, 2016 15.13 15.33 15.07 15.26 276,867 +0.34(+2.28%)
Jun 17, 2016 14.63 14.92 14.62 14.92 157,499 +0.68(+4.78%)
Jun 16, 2016 14.58 14.58 14.21 14.24 173,796 -0.46(-3.13%)
Jun 15, 2016 14.79 15.06 14.64 14.70 269,266 -0.37(-2.46%)
Jun 14, 2016 15.10 15.14 14.99 15.07 136,213 -0.05(-0.33%)
Jun 13, 2016 15.06 15.37 15.05 15.12 169,440 -0.15(-0.98%)
Jun 10, 2016 15.44 15.51 15.26 15.27 158,937 -0.47(-2.99%)
Jun 09, 2016 15.64 15.80 15.62 15.74 183,255 -0.18(-1.13%)
Jun 08, 2016 15.78 15.92 15.69 15.92 227,312 +0.32(+2.05%)
Jun 07, 2016 15.40 15.60 15.40 15.60 368,676 +0.31(+2.03%)
Jun 06, 2016 15.30 15.37 15.14 15.29 115,590 +0.22(+1.46%)
Jun 03, 2016 15.12 15.12 14.93 15.07 188,544 -0.01(-0.07%)
Jun 02, 2016 14.87 15.20 14.80 15.08 197,103 -0.05(-0.33%)
Jun 01, 2016 14.75 15.13 14.72 15.13 344,653 +0.09(+0.60%)
May 31, 2016 15.16 15.39 15.00 15.04 165,209 -0.10(-0.66%)
May 27, 2016 15.00 15.14 15.14 15.14 375,700 +0.01(+0.07%)
May 26, 2016 15.35 15.35 15.09 15.13 250,315 -0.12(-0.79%)
May 25, 2016 15.07 15.26 14.97 15.25 165,074 +0.29(+1.90%)
May 24, 2016 14.82 15.02 14.81 14.96 143,479 +0.13(+0.91%)
May 23, 2016 14.60 14.84 14.59 14.83 165,129 -0.13(-0.87%)
May 20, 2016 14.93 15.01 14.73 14.96 91,633 +0.04(+0.27%)
May 19, 2016 14.67 14.95 14.53 14.92 166,970 +0.08(+0.54%)
May 18, 2016 15.04 15.24 14.84 14.84 109,382 -0.31(-2.05%)
May 17, 2016 14.97 15.17 14.93 15.15 286,071 +0.14(+0.93%)
May 16, 2016 15.02 15.13 14.94 15.01 159,689 +0.38(+2.60%)
May 13, 2016 14.56 14.69 14.49 14.63 99,035 -0.04(-0.27%)
May 12, 2016 14.70 14.74 14.34 14.67 234,890 +0.16(+1.10%)
May 11, 2016 13.92 14.60 13.86 14.51 258,460 +0.55(+3.94%)
May 10, 2016 13.56 13.97 13.56 13.96 125,582 +0.63(+4.73%)
May 09, 2016 13.64 13.70 13.32 13.33 218,207 -0.53(-3.82%)
May 06, 2016 13.67 14.11 13.62 13.86 202,322 +0.07(+0.51%)
May 05, 2016 14.22 14.22 13.68 13.79 432,823 +0.10(+0.73%)
May 04, 2016 14.00 14.08 13.54 13.69 173,499 -0.09(-0.65%)
May 03, 2016 13.88 13.92 13.66 13.78 307,897 -0.26(-1.85%)
May 02, 2016 14.37 14.37 13.99 14.04 252,957 -0.46(-3.17%)
Apr 29, 2016 14.71 14.77 14.32 14.50 329,414 +0.02(+0.14%)
Apr 28, 2016 14.38 14.63 14.34 14.48 185,375 +0.10(+0.69%)
Apr 27, 2016 14.23 14.43 13.91 14.38 341,120 +0.42(+3.01%)
Apr 26, 2016 13.80 14.02 13.77 13.96 222,083 +0.36(+2.65%)
Apr 25, 2016 13.88 13.90 13.54 13.60 180,242 -0.20(-1.45%)
Apr 22, 2016 13.74 14.01 13.71 13.80 165,647 +0.13(+0.95%)
Apr 21, 2016 13.77 13.86 13.57 13.67 259,240 -0.18(-1.30%)
Apr 20, 2016 13.18 13.98 13.15 13.85 454,534 +0.43(+3.20%)
Apr 19, 2016 13.26 13.55 13.25 13.42 201,298 +0.29(+2.21%)
Apr 18, 2016 12.65 13.24 12.61 13.13 325,177 -0.01(-0.08%)
Apr 15, 2016 13.10 13.24 12.91 13.14 398,850 -0.25(-1.87%)
Apr 14, 2016 13.49 13.57 13.30 13.39 165,012 -0.03(-0.22%)
Apr 13, 2016 13.54 13.70 13.40 13.42 216,646 -0.15(-1.11%)
Apr 12, 2016 13.25 13.67 13.16 13.57 370,929 +0.49(+3.75%)
Apr 11, 2016 12.95 13.14 12.93 13.08 247,917 +0.33(+2.59%)
Apr 08, 2016 12.60 12.81 12.54 12.75 248,276 +0.66(+5.46%)
Apr 07, 2016 11.99 12.11 11.83 12.09 211,765 -0.06(-0.49%)
Apr 06, 2016 11.79 12.18 11.74 12.15 245,081 +0.57(+4.92%)
Apr 05, 2016 11.52 11.63 11.42 11.58 218,770 +0.08(+0.70%)
Apr 04, 2016 11.71 11.86 11.49 11.50 183,155 -0.29(-2.46%)
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.