Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	28.98	29.56	28.82	29.49	826,817	+0.66(+2.29%)
Oct 30, 2024	28.55	28.90	28.44	28.83	437,385	+0.67(+2.38%)
Oct 29, 2024	28.35	28.40	27.97	28.16	534,156	-0.30(-1.05%)
Oct 28, 2024	28.34	28.60	28.23	28.46	512,191	-1.57(-5.23%)
Oct 25, 2024	29.86	30.11	29.71	30.03	349,461	+0.45(+1.52%)
Oct 24, 2024	29.83	29.97	29.29	29.58	477,291	-0.17(-0.57%)
Oct 23, 2024	29.76	29.93	29.54	29.75	485,436	-0.20(-0.67%)
Oct 22, 2024	29.62	30.18	29.55	29.95	514,757	+0.66(+2.25%)
Oct 21, 2024	29.35	29.49	29.09	29.29	277,592	+0.33(+1.14%)
Oct 18, 2024	29.11	29.16	28.67	28.96	648,645	-0.49(-1.66%)
Oct 17, 2024	29.25	29.50	28.96	29.45	513,950	+0.08(+0.27%)
Oct 16, 2024	29.32	29.43	29.01	29.37	445,098	-0.08(-0.27%)
Oct 15, 2024	29.28	29.52	29.01	29.45	659,843	-1.18(-3.85%)
Oct 14, 2024	30.67	30.85	30.47	30.63	450,290	-0.56(-1.80%)
Oct 11, 2024	31.08	31.38	30.97	31.19	629,673	-0.15(-0.48%)
Oct 10, 2024	30.68	31.46	30.54	31.34	800,177	+1.04(+3.43%)
Oct 09, 2024	29.91	30.34	29.68	30.30	798,582	-0.29(-0.95%)
Oct 08, 2024	31.05	31.10	30.15	30.59	2,003,037	-1.42(-4.44%)
Oct 07, 2024	31.23	32.03	31.21	32.01	840,100	+1.18(+3.83%)
Oct 04, 2024	30.88	31.27	30.70	30.83	1,558,179	+0.16(+0.52%)
Oct 03, 2024	29.84	30.76	29.73	30.67	1,338,791	+1.19(+4.04%)
Oct 02, 2024	29.90	30.00	29.04	29.48	865,864	+0.29(+0.99%)
Oct 01, 2024	28.09	29.75	28.05	29.19	2,332,169	+0.88(+3.11%)
Sep 30, 2024	28.23	28.60	28.07	28.31	393,578	-0.05(-0.18%)
Sep 27, 2024	27.98	28.37	27.78	28.36	619,471	+0.49(+1.76%)
Sep 26, 2024	27.97	28.28	27.74	27.87	488,517	-0.92(-3.20%)
Sep 25, 2024	29.06	29.23	28.58	28.79	569,136	-0.56(-1.91%)
Sep 24, 2024	29.49	29.51	29.17	29.35	357,188	+0.43(+1.49%)
Sep 23, 2024	29.11	29.33	28.54	28.92	506,569	-0.21(-0.72%)
Sep 20, 2024	29.00	29.22	28.85	29.13	370,281	+0.00(+0.00%)
Sep 19, 2024	28.95	29.28	28.79	29.13	303,183	+0.73(+2.57%)
Sep 18, 2024	28.50	28.87	28.36	28.40	375,731	-0.39(-1.35%)
Sep 17, 2024	28.42	28.95	28.40	28.79	348,075	+0.34(+1.20%)
Sep 16, 2024	28.39	28.60	28.20	28.45	305,967	+0.33(+1.17%)
Sep 13, 2024	28.28	28.54	27.86	28.12	420,237	-0.04(-0.14%)
Sep 12, 2024	27.89	28.39	27.69	28.16	816,117	+0.70(+2.55%)
Sep 11, 2024	27.43	27.69	26.89	27.46	744,618	+0.34(+1.25%)
Sep 10, 2024	27.97	27.97	26.77	27.12	980,198	-0.81(-2.90%)
Sep 09, 2024	27.67	28.07	27.53	27.93	580,727	+0.07(+0.25%)
Sep 06, 2024	28.52	28.63	27.51	27.86	979,741	-0.45(-1.59%)
Sep 05, 2024	28.60	28.88	28.19	28.31	831,151	+0.11(+0.39%)
Sep 04, 2024	28.53	28.85	28.18	28.20	888,507	-0.52(-1.81%)
Sep 03, 2024	29.10	29.10	28.62	28.72	697,541	-1.23(-4.11%)
Aug 30, 2024	30.19	30.19	29.85	29.95	460,199	-0.76(-2.47%)
Aug 29, 2024	30.67	30.94	30.44	30.71	625,002	+0.48(+1.59%)
Aug 28, 2024	30.27	30.53	30.07	30.23	353,837	-0.41(-1.34%)
Aug 27, 2024	30.99	31.07	30.56	30.64	291,428	-0.51(-1.64%)
Aug 26, 2024	31.23	31.31	31.08	31.15	376,020	+0.77(+2.53%)
Aug 23, 2024	30.18	30.46	30.16	30.38	276,397	+0.67(+2.26%)
Aug 22, 2024	29.47	29.93	29.42	29.71	333,291	+0.34(+1.16%)
Aug 21, 2024	29.94	30.22	29.21	29.37	386,938	-0.42(-1.41%)
Aug 20, 2024	30.13	30.21	29.74	29.79	575,040	-0.22(-0.73%)
Aug 19, 2024	30.71	30.75	29.90	30.01	457,583	-0.74(-2.41%)
Aug 16, 2024	30.72	30.87	30.53	30.75	1,144,739	-0.42(-1.35%)
Aug 15, 2024	31.04	31.37	31.04	31.17	277,053	+0.40(+1.30%)
Aug 14, 2024	31.13	31.19	30.68	30.77	409,044	-0.36(-1.16%)
Aug 13, 2024	31.42	31.44	31.04	31.13	504,140	-0.42(-1.33%)
Aug 12, 2024	31.05	31.73	30.92	31.55	416,658	+0.84(+2.74%)
Aug 09, 2024	30.51	30.73	30.37	30.71	316,011	+0.26(+0.85%)
Aug 08, 2024	30.09	30.55	30.05	30.45	309,459	+0.27(+0.89%)
Aug 07, 2024	29.91	30.36	29.87	30.18	847,524	+0.81(+2.76%)
Aug 06, 2024	29.15	29.70	29.15	29.37	711,877	-0.32(-1.08%)
Aug 05, 2024	29.19	29.71	29.14	29.69	764,380	-0.04(-0.13%)
Aug 02, 2024	29.93	29.93	29.41	29.73	599,022	-1.10(-3.57%)
Aug 01, 2024	31.32	31.35	30.57	30.83	341,891	-0.47(-1.50%)
Jul 31, 2024	30.87	31.35	30.70	31.30	436,545	+1.14(+3.78%)
Jul 30, 2024	30.14	30.24	29.99	30.16	318,832	-0.25(-0.82%)
Jul 29, 2024	30.93	30.99	30.26	30.41	778,357	-0.33(-1.07%)
Jul 26, 2024	31.00	31.03	30.55	30.74	362,162	-0.53(-1.69%)
Jul 25, 2024	30.77	31.35	30.55	31.27	304,587	+0.26(+0.84%)
Jul 24, 2024	30.97	31.23	30.79	31.01	330,445	+0.08(+0.26%)
Jul 23, 2024	31.06	31.10	30.62	30.93	410,160	-0.34(-1.09%)
Jul 22, 2024	31.11	31.32	30.98	31.27	435,662	-0.14(-0.45%)
Jul 19, 2024	31.97	32.19	31.32	31.41	423,168	-0.68(-2.12%)
Jul 18, 2024	32.23	32.44	31.95	32.09	390,736	-0.15(-0.47%)
Jul 17, 2024	32.09	32.29	32.06	32.24	558,290	+0.47(+1.48%)
Jul 16, 2024	31.68	31.95	31.65	31.77	319,126	-0.40(-1.24%)
Jul 15, 2024	32.25	32.28	32.02	32.17	269,753	-0.06(-0.19%)
Jul 12, 2024	32.59	32.61	32.21	32.23	492,916	-0.28(-0.86%)
Jul 11, 2024	32.16	32.52	32.08	32.51	396,191	+0.17(+0.53%)
Jul 10, 2024	32.00	32.45	31.90	32.34	549,253	+0.22(+0.68%)
Jul 09, 2024	32.31	32.51	32.04	32.12	327,114	-0.34(-1.05%)
Jul 08, 2024	32.53	32.71	32.42	32.46	174,178	-0.35(-1.07%)
Jul 05, 2024	33.12	33.30	32.76	32.81	396,331	+0.00(+0.00%)
Jul 03, 2024	32.66	32.90	32.53	32.81	226,271	+0.07(+0.21%)
Jul 02, 2024	33.01	33.01	32.63	32.74	355,285	-0.12(-0.37%)
Jul 01, 2024	32.43	32.90	32.26	32.86	289,796	+0.71(+2.21%)
Jun 28, 2024	32.34	32.34	31.99	32.15	283,139	-0.14(-0.43%)
Jun 27, 2024	32.25	32.33	32.04	32.29	311,359	+0.42(+1.32%)
Jun 26, 2024	31.89	32.16	31.68	31.87	279,633	+0.00(+0.00%)
Jun 25, 2024	32.14	32.23	31.81	31.87	191,010	-0.37(-1.15%)
Jun 24, 2024	31.82	32.26	31.82	32.24	131,092	+0.38(+1.19%)
Jun 21, 2024	32.12	32.25	31.75	31.86	288,377	-0.25(-0.78%)
Jun 20, 2024	32.13	32.20	31.95	32.11	162,956	+0.17(+0.53%)
Jun 18, 2024	31.60	31.99	31.58	31.94	125,291	+0.34(+1.08%)
Jun 17, 2024	31.15	31.65	31.12	31.60	229,814	+0.65(+2.10%)
Jun 14, 2024	31.18	31.24	30.86	30.95	292,670	+0.13(+0.42%)
Jun 13, 2024	31.04	31.10	30.77	30.82	293,336	-0.06(-0.19%)
Jun 12, 2024	31.17	31.21	30.71	30.88	382,530	+0.23(+0.75%)
Jun 11, 2024	30.59	30.84	30.42	30.65	297,072	+0.02(+0.07%)
Jun 10, 2024	29.99	30.65	29.92	30.63	307,246	+0.91(+3.06%)
Jun 07, 2024	29.96	30.09	29.70	29.72	581,843	-0.18(-0.60%)
Jun 06, 2024	29.45	29.97	29.40	29.90	353,949	+0.54(+1.84%)
Jun 05, 2024	29.16	29.40	28.90	29.36	466,822	+0.35(+1.21%)
Jun 04, 2024	28.92	29.14	28.70	29.01	431,976	-0.25(-0.85%)
Jun 03, 2024	30.08	30.09	29.23	29.26	685,442	-1.16(-3.81%)
May 31, 2024	30.72	30.78	30.21	30.42	779,807	-0.22(-0.73%)
May 30, 2024	30.91	31.16	30.62	30.64	907,279	-0.46(-1.46%)
May 29, 2024	31.50	31.51	31.09	31.10	750,765	-0.40(-1.27%)
May 28, 2024	31.15	31.52	31.09	31.50	327,207	+0.89(+2.91%)
May 24, 2024	30.41	30.71	30.39	30.61	276,163	+0.30(+0.99%)
May 23, 2024	30.83	30.90	30.16	30.31	767,898	-0.13(-0.43%)
May 22, 2024	30.54	30.77	30.42	30.44	530,087	-0.45(-1.46%)
May 21, 2024	30.89	31.07	30.70	30.89	425,029	-0.31(-0.99%)
May 20, 2024	31.09	31.47	30.97	31.20	490,487	-0.05(-0.16%)
May 17, 2024	31.03	31.28	30.96	31.25	260,933	+0.23(+0.74%)
May 16, 2024	31.11	31.19	30.89	31.02	379,852	+0.14(+0.45%)
May 15, 2024	30.37	30.89	30.17	30.88	914,661	+0.19(+0.62%)
May 14, 2024	30.75	30.96	30.57	30.69	400,299	-0.39(-1.25%)
May 13, 2024	30.96	31.20	30.87	31.08	451,214	+0.25(+0.81%)
May 10, 2024	31.35	31.41	30.79	30.83	513,642	-0.49(-1.56%)
May 09, 2024	31.12	31.34	31.06	31.32	436,399	+0.17(+0.55%)
May 08, 2024	30.66	31.17	30.59	31.15	525,078	+0.21(+0.68%)
May 07, 2024	30.88	31.19	30.66	30.94	495,719	-0.08(-0.26%)
May 06, 2024	31.01	31.16	30.79	31.02	1,055,751	+0.19(+0.62%)
May 03, 2024	31.07	31.15	30.79	30.83	599,074	-0.27(-0.87%)
May 02, 2024	31.14	31.28	30.88	31.10	733,356	+0.08(+0.26%)
May 01, 2024	31.58	31.90	30.97	31.02	880,805	-0.95(-2.97%)
Apr 30, 2024	32.22	32.29	31.77	31.97	489,443	-0.46(-1.42%)
Apr 29, 2024	32.64	32.71	32.32	32.43	403,387	-0.30(-0.92%)
Apr 26, 2024	32.86	32.87	32.56	32.73	381,156	+0.05(+0.15%)
Apr 25, 2024	32.30	32.69	32.03	32.68	401,341	+0.32(+0.99%)
Apr 24, 2024	32.36	32.58	32.19	32.36	372,264	-0.07(-0.22%)
Apr 23, 2024	31.79	32.47	31.76	32.43	464,223	+0.43(+1.34%)
Apr 22, 2024	31.68	32.07	31.58	32.00	422,772	-0.07(-0.22%)
Apr 19, 2024	32.02	32.32	31.98	32.07	620,265	+0.03(+0.09%)
Apr 18, 2024	32.19	32.32	31.86	32.04	419,180	-0.12(-0.37%)
Apr 17, 2024	32.69	32.92	32.08	32.16	751,129	-0.95(-2.87%)
Apr 16, 2024	33.10	33.25	32.96	33.11	732,875	-0.12(-0.36%)
Apr 15, 2024	33.00	33.26	32.66	33.23	1,398,836	+0.01(+0.03%)
Apr 12, 2024	33.72	33.91	33.11	33.22	543,054	+0.05(+0.15%)
Apr 11, 2024	33.17	33.20	32.87	33.17	463,022	-0.14(-0.42%)
Apr 10, 2024	33.04	33.34	32.67	33.31	832,037	+0.40(+1.22%)
Apr 09, 2024	33.29	33.34	32.83	32.91	273,762	-0.37(-1.11%)
Apr 08, 2024	33.38	33.47	32.90	33.28	390,997	-0.15(-0.45%)
Apr 05, 2024	33.49	33.78	33.33	33.43	447,515	+0.07(+0.21%)
Apr 04, 2024	32.84	33.55	32.61	33.36	671,593	+0.51(+1.55%)
Apr 03, 2024	32.89	33.06	32.83	32.85	364,700	+0.16(+0.49%)
Apr 02, 2024	32.53	32.71	32.30	32.69	383,694	+0.50(+1.55%)
Apr 01, 2024	31.98	32.33	31.88	32.19	521,422	+0.28(+0.88%)
Mar 28, 2024	31.72	31.97	31.67	31.91	336,316	+0.44(+1.40%)
Mar 27, 2024	31.25	31.47	31.23	31.47	234,040	+0.10(+0.32%)
Mar 26, 2024	31.66	31.66	31.35	31.37	170,559	-0.23(-0.73%)
Mar 25, 2024	31.33	31.75	31.33	31.60	256,315	+0.41(+1.31%)
Mar 22, 2024	31.35	31.36	31.08	31.19	230,699	-0.08(-0.26%)
Mar 21, 2024	31.28	31.31	31.03	31.27	453,705	-0.13(-0.41%)
Mar 20, 2024	31.36	31.48	31.18	31.40	393,077	-0.40(-1.26%)
Mar 19, 2024	31.69	31.89	31.66	31.80	218,854	+0.15(+0.47%)
Mar 18, 2024	31.29	31.70	31.16	31.65	226,184	+0.62(+2.00%)
Mar 15, 2024	30.87	31.13	30.83	31.03	366,498	+0.03(+0.10%)
Mar 14, 2024	30.83	31.16	30.79	31.00	637,850	+0.42(+1.37%)
Mar 13, 2024	30.40	30.64	30.29	30.58	565,626	+0.71(+2.38%)
Mar 12, 2024	29.90	30.13	29.75	29.87	858,411	-0.10(-0.33%)
Mar 11, 2024	29.69	30.09	29.49	29.97	474,669	+0.17(+0.57%)
Mar 08, 2024	30.09	30.11	29.71	29.80	423,255	-0.32(-1.06%)
Mar 07, 2024	29.87	30.34	29.84	30.12	492,277	+0.00(+0.00%)
Mar 06, 2024	30.19	30.55	30.09	30.12	386,369	+0.29(+0.97%)
Mar 05, 2024	29.95	30.22	29.74	29.83	1,037,185	-0.27(-0.90%)
Mar 04, 2024	30.52	30.54	30.02	30.10	457,932	-0.19(-0.63%)
Mar 01, 2024	30.20	30.64	30.15	30.29	444,738	+0.56(+1.88%)
Feb 29, 2024	29.83	30.08	29.68	29.73	624,167	-0.08(-0.27%)
Feb 28, 2024	30.09	30.19	29.68	29.81	668,045	-0.12(-0.40%)
Feb 27, 2024	29.75	30.05	29.74	29.93	1,042,789	+0.26(+0.88%)
Feb 26, 2024	29.26	29.82	29.22	29.67	367,352	+0.31(+1.06%)
Feb 23, 2024	29.47	29.63	29.28	29.36	593,824	-0.61(-2.04%)
Feb 22, 2024	29.71	30.09	29.69	29.97	399,080	+0.13(+0.44%)
Feb 21, 2024	29.55	29.84	29.52	29.84	458,138	+0.21(+0.71%)
Feb 20, 2024	29.95	29.95	29.48	29.63	494,857	-0.30(-1.00%)
Feb 16, 2024	29.79	30.05	29.64	29.93	620,591	+0.15(+0.50%)
Feb 15, 2024	29.37	29.91	29.37	29.78	482,629	+0.48(+1.64%)
Feb 14, 2024	29.87	30.03	29.24	29.30	701,883	-0.39(-1.31%)
Feb 13, 2024	29.66	29.89	29.45	29.69	555,665	+0.20(+0.68%)
Feb 12, 2024	29.30	29.51	29.28	29.49	403,819	+0.08(+0.27%)
Feb 09, 2024	29.48	29.60	29.21	29.41	678,354	+0.05(+0.17%)
Feb 08, 2024	28.89	29.40	28.87	29.36	784,922	+0.86(+3.02%)
Feb 07, 2024	28.31	28.51	28.24	28.50	780,132	+0.25(+0.88%)
Feb 06, 2024	28.17	28.38	28.01	28.25	783,209	+0.24(+0.86%)
Feb 05, 2024	27.84	28.10	27.50	28.01	645,580	+0.32(+1.16%)
Feb 02, 2024	27.87	27.99	27.58	27.69	1,180,049	-0.55(-1.95%)
Feb 01, 2024	29.11	29.25	28.20	28.24	2,426,397	-0.61(-2.11%)
Jan 31, 2024	29.45	29.46	28.79	28.85	1,099,387	-0.73(-2.47%)
Jan 30, 2024	29.34	29.71	29.23	29.58	594,576	+0.17(+0.58%)
Jan 29, 2024	29.54	29.54	29.22	29.41	565,739	-0.39(-1.31%)
Jan 26, 2024	29.27	29.82	28.97	29.80	626,852	+0.46(+1.57%)
Jan 25, 2024	29.00	29.42	28.84	29.34	724,691	+0.67(+2.34%)
Jan 24, 2024	28.49	28.79	28.38	28.67	640,478	+0.26(+0.92%)
Jan 23, 2024	28.29	28.63	28.21	28.41	255,338	-0.05(-0.18%)
Jan 22, 2024	28.16	28.68	28.10	28.46	586,240	+0.38(+1.35%)
Jan 19, 2024	28.29	28.39	27.91	28.08	316,307	-0.05(-0.18%)
Jan 18, 2024	27.91	28.23	27.72	28.13	581,138	+0.33(+1.19%)
Jan 17, 2024	27.41	27.82	27.28	27.80	710,414	+0.10(+0.36%)
Jan 16, 2024	27.99	28.06	27.64	27.70	552,604	-0.20(-0.72%)
Jan 12, 2024	28.37	28.53	27.76	27.90	640,125	+0.20(+0.72%)
Jan 11, 2024	27.95	28.15	27.47	27.70	643,871	+0.40(+1.47%)
Jan 10, 2024	27.90	28.00	27.19	27.30	769,189	-0.27(-0.98%)
Jan 09, 2024	27.55	27.79	27.32	27.57	546,689	+0.38(+1.40%)
Jan 08, 2024	26.96	27.21	26.77	27.19	655,232	-0.86(-3.07%)
Jan 05, 2024	28.03	28.19	27.85	28.05	568,062	+0.44(+1.59%)
Jan 04, 2024	27.88	27.96	27.22	27.61	1,002,053	-0.31(-1.11%)
Jan 03, 2024	27.46	27.96	27.39	27.92	549,421	+0.92(+3.41%)

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.

US Brent Oil (NY: BNO )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

US Brent Oil (NY: BNO )

Historical Prices

Sections

Services

The Punxsutawney Spirit