US Brent Oil (NY: BNO )

17.47 USD +0.43 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 16.18 16.44 15.76 16.31 3,095,800 +0.43(+2.71%)
Mar 31, 2021 16.07 16.30 15.80 15.88 1,934,087 -0.27(-1.67%)
Mar 30, 2021 16.14 16.33 16.09 16.15 917,656 -0.25(-1.52%)
Mar 29, 2021 16.16 16.41 16.04 16.40 1,983,467 +0.14(+0.86%)
Mar 26, 2021 16.13 16.35 16.10 16.26 1,331,000 +0.69(+4.43%)
Mar 25, 2021 15.77 15.83 15.37 15.57 1,746,412 -0.57(-3.53%)
Mar 24, 2021 15.82 16.26 15.76 16.14 1,350,530 +0.83(+5.42%)
Mar 23, 2021 15.66 15.92 15.28 15.31 2,157,408 -0.92(-5.67%)
Mar 22, 2021 16.30 16.40 16.18 16.23 852,540 -0.03(-0.18%)
Mar 19, 2021 15.90 16.36 15.66 16.26 2,237,600 +0.48(+3.04%)
Mar 18, 2021 16.78 16.78 15.47 15.78 5,249,413 -1.35(-7.88%)
Mar 17, 2021 17.04 17.14 16.85 17.13 1,141,117 -0.06(-0.35%)
Mar 16, 2021 17.06 17.28 16.99 17.19 929,856 -0.15(-0.87%)
Mar 15, 2021 17.20 17.37 17.08 17.34 840,107 -0.09(-0.52%)
Mar 12, 2021 17.47 17.53 17.39 17.43 710,000 -0.12(-0.68%)
Mar 11, 2021 17.28 17.57 17.22 17.55 877,785 +0.37(+2.15%)
Mar 10, 2021 17.01 17.22 16.82 17.18 1,395,679 +0.25(+1.48%)
Mar 09, 2021 17.17 17.20 16.92 16.93 1,290,395 -0.17(-0.99%)
Mar 08, 2021 17.35 17.38 17.07 17.10 1,039,449 -0.40(-2.29%)
Mar 05, 2021 17.34 17.52 17.27 17.50 1,484,300 +0.60(+3.55%)
Mar 04, 2021 16.43 17.05 16.28 16.90 2,838,659 +0.79(+4.90%)
Mar 03, 2021 16.03 16.28 15.87 16.11 1,191,809 +0.38(+2.42%)
Mar 02, 2021 16.08 16.11 15.73 15.73 1,530,680 -0.24(-1.50%)
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.