Skip to main content

US Brent Oil (NY: BNO )

31.71 +0.24 (+0.76%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.50 16.50 16.18 16.20 1,281,100 -0.40(-2.41%)
Feb 25, 2021 16.60 16.72 16.53 16.60 1,403,990 -0.07(-0.42%)
Feb 24, 2021 16.44 16.70 16.40 16.67 1,358,645 +0.33(+2.02%)
Feb 23, 2021 16.17 16.37 16.01 16.34 981,480 +0.15(+0.93%)
Feb 22, 2021 15.88 16.22 15.88 16.19 932,550 +0.60(+3.85%)
Feb 19, 2021 15.79 15.89 15.54 15.59 1,151,500 -0.19(-1.20%)
Feb 18, 2021 16.08 16.08 15.73 15.78 966,057 -0.26(-1.62%)
Feb 17, 2021 15.82 16.05 15.76 16.04 854,811 +0.23(+1.45%)
Feb 16, 2021 15.72 15.83 15.66 15.81 1,024,191 +0.21(+1.35%)
Feb 12, 2021 15.25 15.65 15.25 15.60 744,100 +0.43(+2.83%)
Feb 11, 2021 15.30 15.32 15.15 15.17 390,667 -0.09(-0.59%)
Feb 10, 2021 15.27 15.37 15.19 15.26 1,256,553 +0.01(+0.07%)
Feb 09, 2021 15.02 15.26 14.97 15.25 517,949 +0.13(+0.86%)
Feb 08, 2021 14.94 15.12 14.94 15.12 632,050 +0.31(+2.09%)
Feb 05, 2021 14.89 14.90 14.75 14.81 498,500 +0.12(+0.82%)
Feb 04, 2021 14.62 14.71 14.47 14.69 515,531 +0.13(+0.89%)
Feb 03, 2021 14.47 14.69 14.47 14.56 844,717 +0.22(+1.53%)
Feb 02, 2021 14.44 14.45 14.28 14.34 606,755 +0.28(+1.99%)
Feb 01, 2021 13.95 14.09 13.79 14.06 749,035 +0.32(+2.33%)
Jan 29, 2021 13.88 13.92 13.70 13.74 589,700 +0.02(+0.15%)
Jan 28, 2021 13.95 13.98 13.72 13.72 426,587 -0.07(-0.51%)
Jan 27, 2021 13.84 13.99 13.70 13.79 460,015 -0.05(-0.36%)
Jan 26, 2021 13.92 13.95 13.83 13.84 257,345 -0.03(-0.22%)
Jan 25, 2021 13.72 13.89 13.69 13.87 462,247 +0.13(+0.95%)
Jan 22, 2021 13.65 13.85 13.62 13.74 491,800 -0.18(-1.29%)
Jan 21, 2021 13.91 13.99 13.86 13.92 345,201 +0.02(+0.14%)
Jan 20, 2021 14.05 14.08 13.86 13.90 1,139,421 -0.01(-0.07%)
Jan 19, 2021 13.88 13.96 13.81 13.91 952,370 +0.23(+1.68%)
Jan 15, 2021 13.84 13.86 13.62 13.68 1,114,600 -0.35(-2.49%)
Jan 14, 2021 13.82 14.07 13.81 14.03 709,407 +0.08(+0.57%)
Jan 13, 2021 13.98 14.09 13.89 13.95 575,491 -0.13(-0.92%)
Jan 12, 2021 14.00 14.11 13.98 14.08 527,638 +0.26(+1.88%)
Jan 11, 2021 13.72 13.91 13.71 13.82 1,085,245 -0.16(-1.14%)
Jan 08, 2021 13.76 13.99 13.71 13.98 1,110,700 +0.39(+2.87%)
Jan 07, 2021 13.52 13.64 13.49 13.59 565,370 +0.13(+0.97%)
Jan 06, 2021 13.41 13.63 13.23 13.46 1,033,593 +0.10(+0.75%)
Jan 05, 2021 13.02 13.42 13.02 13.36 1,320,043 +0.72(+5.70%)
Jan 04, 2021 12.94 13.03 12.60 12.64 1,548,917 -0.24(-1.86%)
Dec 31, 2020 12.88 12.88 12.88 573,846 +0.05(+0.39%)
Dec 30, 2020 12.70 12.94 12.70 12.83 573,846 +0.08(+0.63%)
Dec 29, 2020 12.83 12.85 12.71 12.75 364,466 +0.06(+0.47%)
Dec 28, 2020 12.80 12.85 12.68 12.69 760,048 -0.10(-0.78%)
Dec 24, 2020 12.69 12.79 12.67 12.79 216,300 +0.04(+0.31%)
Dec 23, 2020 12.56 12.85 12.56 12.75 555,280 +0.27(+2.16%)
Dec 22, 2020 12.55 12.62 12.46 12.48 591,422 -0.20(-1.58%)
Dec 21, 2020 12.50 12.75 12.49 12.68 920,303 -0.34(-2.61%)
Dec 18, 2020 12.91 13.07 12.90 13.02 623,700 +0.17(+1.32%)
Dec 17, 2020 12.81 12.90 12.78 12.85 303,422 +0.11(+0.86%)
Dec 16, 2020 12.66 12.76 12.57 12.74 448,199 +0.09(+0.71%)
Dec 15, 2020 12.57 12.69 12.56 12.65 523,551 +0.11(+0.88%)
Dec 14, 2020 12.55 12.56 12.27 12.54 728,670 +0.06(+0.48%)
Dec 11, 2020 12.51 12.55 12.41 12.48 479,800 -0.08(-0.64%)
Dec 10, 2020 12.42 12.74 12.42 12.56 1,283,862 +0.36(+2.95%)
Dec 09, 2020 12.28 12.33 12.07 12.20 1,150,433 -0.01(-0.08%)
Dec 08, 2020 12.12 12.22 12.06 12.21 409,338 +0.04(+0.33%)
Dec 07, 2020 12.17 12.33 12.14 12.17 470,354 -0.07(-0.57%)
Dec 04, 2020 12.18 12.32 12.18 12.24 869,500 +0.08(+0.66%)
Dec 03, 2020 12.01 12.20 12.00 12.16 791,200 +0.16(+1.33%)
Dec 02, 2020 11.84 12.16 11.82 12.00 1,050,569 +0.18(+1.52%)
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.