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 (%)
Nov 30, 2021 18.94 19.10 18.13 18.70 3,491,800 -0.84(-4.30%)
Nov 29, 2021 20.28 20.34 19.38 19.54 1,265,841 +0.11(+0.57%)
Nov 26, 2021 20.43 20.43 19.07 19.43 2,571,388 -2.29(-10.54%)
Nov 24, 2021 21.71 21.94 21.70 21.72 558,728 -0.16(-0.73%)
Nov 23, 2021 21.48 21.90 21.48 21.88 1,549,244 +0.78(+3.70%)
Nov 22, 2021 20.95 21.30 20.93 21.10 1,167,152 +0.23(+1.10%)
Nov 19, 2021 21.29 21.29 20.78 20.87 1,620,159 -0.68(-3.16%)
Nov 18, 2021 21.48 21.58 21.56 21.55 540,750 +0.15(+0.70%)
Nov 17, 2021 21.78 21.79 21.20 21.40 897,791 -0.50(-2.28%)
Nov 16, 2021 21.76 22.01 21.66 21.90 658,367 +0.11(+0.50%)
Nov 15, 2021 21.51 21.81 21.43 21.79 482,595 -0.01(-0.05%)
Nov 12, 2021 21.79 21.96 21.69 21.80 685,730 -0.12(-0.55%)
Nov 11, 2021 22.03 22.14 21.78 21.92 923,787 -0.03(-0.14%)
Nov 10, 2021 22.53 21.95 1,012,125 -0.59(-2.62%)
Nov 09, 2021 22.25 22.57 22.19 22.54 550,224 +0.32(+1.44%)
Nov 08, 2021 22.04 22.24 22.03 22.22 451,804 +0.24(+1.09%)
Nov 05, 2021 21.66 22.09 21.47 21.98 1,315,873 +0.55(+2.57%)
Nov 04, 2021 22.35 22.41 21.32 21.43 2,708,023 -0.15(-0.70%)
Nov 03, 2021 21.94 22.08 21.56 21.58 2,020,867 -0.89(-3.96%)
Nov 02, 2021 22.34 22.53 22.27 22.47 418,955 +0.00(+0.00%)
Nov 01, 2021 22.57 22.57 22.42 22.47 417,476 +0.22(+0.99%)
Oct 29, 2021 22.14 22.31 22.00 22.25 734,730 -0.05(-0.22%)
Oct 28, 2021 22.11 22.32 21.95 22.30 647,862 +0.14(+0.63%)
Oct 27, 2021 22.44 22.62 22.16 22.16 788,856 -0.60(-2.64%)
Oct 26, 2021 22.63 22.76 378,825 +0.19(+0.84%)
Oct 25, 2021 22.72 22.79 22.54 22.57 361,842 +0.00(+0.00%)
Oct 22, 2021 22.46 22.57 22.28 22.57 412,603 +0.23(+1.03%)
Oct 21, 2021 22.40 22.50 21.98 22.34 573,598 -0.28(-1.24%)
Oct 20, 2021 22.24 22.64 22.17 22.62 403,498 +0.22(+0.98%)
Oct 19, 2021 22.15 22.50 22.08 22.40 455,213 +0.22(+0.99%)
Oct 18, 2021 22.55 22.62 22.15 22.18 411,281 -0.17(-0.76%)
Oct 15, 2021 22.37 22.42 22.21 22.35 506,941 +0.17(+0.77%)
Oct 14, 2021 22.17 22.21 21.95 22.18 513,188 +0.23(+1.05%)
Oct 13, 2021 21.79 22.05 21.69 21.95 244,352 -0.02(-0.09%)
Oct 12, 2021 22.08 22.21 21.91 21.97 608,690 -0.05(-0.23%)
Oct 11, 2021 22.11 22.22 22.02 22.02 584,140 +0.27(+1.24%)
Oct 08, 2021 21.88 22.00 21.61 21.75 631,941 +0.00(+0.00%)
Oct 07, 2021 21.31 21.75 21.19 21.75 1,059,098 +0.44(+2.06%)
Oct 06, 2021 21.53 21.54 21.26 21.31 1,018,955 -0.55(-2.52%)
Oct 05, 2021 21.76 21.91 21.72 21.86 762,427 +0.43(+2.01%)
Oct 04, 2021 21.25 21.62 21.25 21.43 1,103,201 +0.54(+2.58%)
Oct 01, 2021 20.67 20.94 20.55 20.89 605,850 +0.25(+1.21%)
Sep 30, 2021 20.30 20.91 20.19 20.64 1,278,419 +0.14(+0.68%)
Sep 29, 2021 20.54 20.76 20.45 20.50 434,956 -0.01(-0.05%)
Sep 28, 2021 20.96 20.98 20.48 20.51 926,162 -0.25(-1.20%)
Sep 27, 2021 20.75 20.84 20.69 20.76 496,183 +0.41(+2.01%)
Sep 24, 2021 20.13 20.41 20.13 20.35 283,452 +0.20(+0.99%)
Sep 23, 2021 19.90 20.19 19.89 20.15 632,076 +0.35(+1.77%)
Sep 22, 2021 19.72 19.90 19.66 19.80 663,639 +0.35(+1.80%)
Sep 21, 2021 19.45 19.47 19.14 19.45 404,963 +0.03(+0.15%)
Sep 20, 2021 19.43 19.52 19.18 19.42 672,329 -0.25(-1.27%)
Sep 17, 2021 19.59 19.70 19.49 19.67 441,040 -0.08(-0.41%)
Sep 16, 2021 19.66 19.80 19.45 19.75 894,451 +0.04(+0.20%)
Sep 15, 2021 19.64 19.88 19.64 19.71 1,351,835 +0.50(+2.60%)
Sep 14, 2021 19.36 19.36 19.09 19.21 894,544 -0.03(-0.16%)
Sep 13, 2021 19.22 19.30 19.11 19.24 461,981 +0.23(+1.21%)
Sep 10, 2021 19.09 19.10 18.96 19.01 544,781 +0.40(+2.15%)
Sep 09, 2021 18.69 19.04 18.52 18.61 702,256 -0.36(-1.90%)
Sep 08, 2021 19.03 19.03 18.85 18.97 408,728 +0.29(+1.55%)
Sep 07, 2021 18.70 18.86 18.62 18.68 527,585 -0.27(-1.42%)
Sep 03, 2021 19.06 19.16 18.91 18.95 493,245 -0.06(-0.32%)
Sep 02, 2021 19.01 19.18 18.98 19.01 800,055 +0.39(+2.09%)
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.