Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 37.31 37.52 36.16 37.16 212,982 -0.13(-0.35%)
Feb 25, 2011 37.15 37.41 36.84 37.29 114,462 +0.67(+1.84%)
Feb 24, 2011 38.18 38.20 36.35 36.62 306,118 -0.56(-1.51%)
Feb 23, 2011 36.16 37.24 36.13 37.17 398,612 +1.86(+5.27%)
Feb 22, 2011 35.67 35.67 35.13 35.31 194,918 +1.08(+3.15%)
Feb 18, 2011 33.66 34.33 33.60 34.23 74,052 -0.07(-0.20%)
Feb 17, 2011 34.59 34.62 34.07 34.30 105,014 -0.27(-0.79%)
Feb 16, 2011 34.50 34.58 34.01 34.58 62,232 +0.77(+2.28%)
Feb 15, 2011 34.14 34.38 33.69 33.81 19,750 -0.47(-1.37%)
Feb 14, 2011 33.98 34.59 33.98 34.28 39,166 +0.68(+2.04%)
Feb 11, 2011 33.98 34.01 33.49 33.60 40,090 -0.17(-0.52%)
Feb 10, 2011 33.84 33.88 33.60 33.77 19,900 -0.28(-0.82%)
Feb 09, 2011 33.62 34.05 33.59 34.05 23,148 +0.57(+1.72%)
Feb 08, 2011 33.02 33.54 32.95 33.48 21,800 +0.29(+0.86%)
Feb 07, 2011 33.44 33.45 33.07 33.19 24,988 -0.13(-0.39%)
Feb 04, 2011 34.09 34.10 33.28 33.32 43,420 -0.59(-1.74%)
Feb 03, 2011 36.98 36.98 33.84 33.91 49,826 -0.25(-0.73%)
Feb 02, 2011 33.93 34.20 33.82 34.16 92,350 +0.36(+1.06%)
Feb 01, 2011 33.74 33.98 33.62 33.80 34,016 +0.30(+0.89%)
Jan 31, 2011 33.05 33.87 32.99 33.51 22,450 +0.40(+1.21%)
Jan 28, 2011 32.45 33.17 32.45 33.10 41,154 +0.66(+2.05%)
Jan 27, 2011 32.70 32.73 32.44 32.44 18,640 -0.18(-0.54%)
Jan 26, 2011 32.19 32.62 32.11 32.62 16,350 +0.88(+2.76%)
Jan 25, 2011 31.70 31.74 31.68 31.74 18,112 -0.42(-1.29%)
Jan 24, 2011 32.42 32.53 32.16 32.16 3,906 -0.36(-1.11%)
Jan 21, 2011 32.35 32.52 32.35 32.51 2,830 +0.34(+1.07%)
Jan 20, 2011 32.06 32.20 31.86 32.17 10,000 -0.56(-1.73%)
Jan 19, 2011 32.78 32.78 32.55 32.73 14,400 +0.26(+0.80%)
Jan 18, 2011 32.20 32.71 32.20 32.48 31,640 -0.32(-0.98%)
Jan 14, 2011 32.48 32.80 32.48 32.80 39,300 +0.52(+1.61%)
Jan 13, 2011 32.38 32.50 32.15 32.27 27,030 -0.18(-0.54%)
Jan 12, 2011 32.59 32.66 32.45 32.45 9,180 +0.12(+0.37%)
Jan 11, 2011 32.02 32.38 32.02 32.33 5,080 +0.72(+2.27%)
Jan 10, 2011 31.82 31.82 31.61 31.61 1,582 +0.48(+1.53%)
Jan 07, 2011 31.30 31.30 31.14 31.14 19,158 -0.20(-0.65%)
Jan 06, 2011 31.85 31.86 31.34 31.34 4,420 -0.46(-1.45%)
Jan 05, 2011 31.70 31.84 31.70 31.80 8,800 +0.87(+2.81%)
Jan 04, 2011 31.66 31.66 30.90 30.93 17,320 -0.71(-2.26%)
Jan 03, 2011 33.44 33.44 31.61 31.64 10,580 +0.42(+1.35%)
Dec 31, 2010 30.75 31.55 30.75 31.23 4,200 +0.37(+1.20%)
Dec 30, 2010 31.12 31.12 30.86 30.86 14,830 -0.50(-1.59%)
Dec 29, 2010 31.39 31.39 31.36 31.36 800 -0.05(-0.16%)
Dec 28, 2010 31.35 31.44 31.23 31.41 7,600 +0.33(+1.06%)
Dec 27, 2010 31.14 31.14 31.07 31.07 1,154 -0.34(-1.07%)
Dec 23, 2010 31.40 31.41 31.36 31.41 5,400 +0.25(+0.82%)
Dec 22, 2010 31.18 31.23 31.16 31.16 4,000 +0.10(+0.32%)
Dec 21, 2010 30.86 31.05 30.86 31.05 17,320 +0.68(+2.24%)
Dec 20, 2010 30.42 30.42 30.38 30.38 4,000 -0.11(-0.38%)
Dec 17, 2010 30.48 30.66 30.48 30.49 4,400 -0.11(-0.36%)
Dec 16, 2010 30.55 30.60 30.55 30.60 4,000 +0.04(+0.11%)
Dec 15, 2010 30.30 30.65 30.30 30.57 9,200 +0.11(+0.34%)
Dec 14, 2010 30.32 30.57 30.31 30.46 25,400 +0.01(+0.03%)
Dec 13, 2010 30.70 30.74 30.32 30.45 22,600 +0.25(+0.81%)
Dec 10, 2010 30.41 30.41 30.00 30.20 7,600 -0.19(-0.62%)
Dec 09, 2010 30.24 30.40 30.23 30.39 3,790 +0.28(+0.93%)
Dec 08, 2010 30.11 30.11 30.11 30.11 400 -0.23(-0.76%)
Dec 07, 2010 30.82 30.82 30.34 30.34 14,260 -0.14(-0.44%)
Dec 06, 2010 30.48 30.48 30.48 30.48 200 +0.00(+0.00%)
Dec 03, 2010 30.21 30.48 30.21 30.48 800 +0.31(+1.03%)
Dec 02, 2010 29.95 30.17 29.95 30.17 4,400 +0.62(+2.11%)
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.