Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Brent Oil (NY: BNO )

29.49 +0.66 (+2.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 37.37 37.48 36.91 37.40 70,574 +0.70(+1.90%)
May 23, 2011 36.34 36.70 36.26 36.70 25,796 -0.80(-2.15%)
May 20, 2011 36.92 37.51 36.17 37.51 130,590 +0.39(+1.05%)
May 19, 2011 37.44 37.58 37.04 37.12 65,158 -0.20(-0.54%)
May 18, 2011 37.04 37.64 36.94 37.31 70,436 +0.60(+1.65%)
May 17, 2011 36.60 36.73 35.99 36.71 139,704 -0.03(-0.08%)
May 16, 2011 37.60 37.75 36.74 36.74 276,490 -1.04(-2.76%)
May 13, 2011 37.59 37.83 37.02 37.78 211,060 +0.33(+0.89%)
May 12, 2011 37.18 37.83 36.69 37.45 125,406 -0.12(-0.32%)
May 11, 2011 38.62 38.64 37.09 37.57 216,062 -1.40(-3.59%)
May 10, 2011 38.23 39.05 38.02 38.97 119,204 +0.42(+1.08%)
May 09, 2011 37.05 38.59 37.02 38.55 210,876 +2.10(+5.76%)
May 06, 2011 36.58 37.90 36.20 36.45 130,740 +0.12(+0.33%)
May 05, 2011 38.99 39.02 36.14 36.33 463,914 -3.81(-9.48%)
May 04, 2011 40.58 40.63 40.12 40.14 72,260 -0.51(-1.27%)
May 03, 2011 41.09 41.23 40.50 40.65 75,158 -0.83(-2.00%)
May 02, 2011 41.54 41.54 41.48 41.48 38,218 -0.37(-0.89%)
Apr 29, 2011 41.69 41.89 41.65 41.86 27,656 +0.32(+0.77%)
Apr 28, 2011 41.69 42.09 41.25 41.53 305,758 -0.23(-0.55%)
Apr 27, 2011 41.45 41.81 41.04 41.77 57,870 +0.58(+1.40%)
Apr 26, 2011 41.19 41.26 41.02 41.19 46,416 +0.07(+0.18%)
Apr 25, 2011 41.07 41.12 40.84 41.12 42,946 -0.10(-0.24%)
Apr 21, 2011 41.07 41.28 40.96 41.22 149,426 +0.04(+0.08%)
Apr 20, 2011 40.69 41.29 40.60 41.18 141,822 +0.91(+2.25%)
Apr 19, 2011 39.87 40.62 39.78 40.27 87,576 -0.22(-0.53%)
Apr 18, 2011 40.57 40.67 40.24 40.49 144,428 -0.55(-1.34%)
Apr 15, 2011 40.70 41.20 40.61 41.04 118,076 +0.39(+0.95%)
Apr 14, 2011 40.45 40.77 40.41 40.65 63,794 -0.02(-0.05%)
Apr 13, 2011 40.48 40.80 40.03 40.67 83,524 +0.65(+1.64%)
Apr 12, 2011 40.78 40.81 39.74 40.02 401,994 -0.91(-2.22%)
Apr 11, 2011 41.73 41.85 40.91 40.93 184,234 -1.12(-2.68%)
Apr 08, 2011 41.27 42.05 41.10 42.05 117,186 +1.42(+3.51%)
Apr 07, 2011 40.37 40.69 40.27 40.63 44,696 +0.16(+0.39%)
Apr 06, 2011 40.78 40.90 40.30 40.47 83,220 +0.09(+0.23%)
Apr 05, 2011 40.33 40.74 40.28 40.38 421,362 +0.27(+0.68%)
Apr 04, 2011 39.67 40.22 39.66 40.10 177,964 +0.67(+1.71%)
Apr 01, 2011 38.96 39.49 38.77 39.43 446,478 +0.52(+1.34%)
Mar 31, 2011 38.84 38.97 38.74 38.91 94,662 +0.71(+1.87%)
Mar 30, 2011 38.26 38.34 38.05 38.20 25,454 -0.04(-0.11%)
Mar 29, 2011 37.98 38.38 37.95 38.24 85,116 +0.20(+0.51%)
Mar 28, 2011 38.09 38.48 38.05 38.05 62,576 -0.43(-1.11%)
Mar 25, 2011 38.36 38.51 38.31 38.47 38,878 +0.07(+0.18%)
Mar 24, 2011 38.15 38.47 38.07 38.40 320,690 +0.12(+0.31%)
Mar 23, 2011 38.36 38.60 38.25 38.28 413,878 -0.21(-0.55%)
Mar 22, 2011 38.09 38.51 37.90 38.49 67,692 +0.40(+1.06%)
Mar 21, 2011 38.34 38.35 38.09 38.09 85,516 +0.14(+0.37%)
Mar 18, 2011 37.79 38.16 37.58 37.95 516,680 -0.22(-0.59%)
Mar 17, 2011 37.57 38.28 37.52 38.17 361,532 +1.32(+3.58%)
Mar 16, 2011 36.61 37.16 36.55 36.85 213,386 +0.67(+1.84%)
Mar 15, 2011 36.66 37.73 36.05 36.19 227,312 -1.55(-4.09%)
Mar 14, 2011 37.76 37.88 37.45 37.73 128,280 +0.12(+0.32%)
Mar 11, 2011 37.61 38.02 37.55 37.62 155,222 -0.55(-1.45%)
Mar 10, 2011 38.13 38.62 37.70 38.17 179,454 -0.31(-0.81%)
Mar 09, 2011 38.19 38.57 38.10 38.48 229,188 +0.97(+2.60%)
Mar 08, 2011 37.80 37.80 37.35 37.51 215,670 -0.57(-1.51%)
Mar 07, 2011 39.00 39.00 38.08 38.08 232,034 -0.45(-1.17%)
Mar 04, 2011 38.44 38.69 38.37 38.53 125,132 +0.37(+0.96%)
Mar 03, 2011 38.08 38.24 37.75 38.16 283,764 -0.52(-1.34%)
Mar 02, 2011 38.48 39.09 38.23 38.68 206,630 +0.06(+0.16%)
Mar 01, 2011 37.58 38.62 37.58 38.62 202,472 +1.46(+3.93%)
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%)
Dec 01, 2010 29.30 29.55 29.30 29.55 700 +0.80(+2.77%)
Nov 30, 2010 28.75 28.75 28.75 28.75 2,000 +0.00(+0.00%)
Nov 29, 2010 28.75 28.75 28.75 28.75 262 +0.23(+0.81%)
Nov 26, 2010 28.52 28.52 28.52 28.52 538 +0.22(+0.80%)
Nov 24, 2010 28.29 28.30 28.30 28.30 6,000 +0.42(+1.49%)
Nov 23, 2010 27.88 27.88 27.88 27.88 2,000 -0.06(-0.21%)
Nov 22, 2010 27.94 27.94 27.94 27.94 300 +0.18(+0.63%)
Nov 17, 2010 27.77 27.77 27.77 27.77 0 -1.36(-4.69%)
Nov 15, 2010 29.13 29.13 29.13 29.13 0 +0.38(+1.30%)
Nov 12, 2010 29.41 29.41 28.75 28.75 25,848 -1.03(-3.44%)
Nov 11, 2010 29.70 29.78 29.66 29.78 60,440 -0.01(-0.03%)
Nov 10, 2010 29.71 29.83 29.71 29.79 2,640 +0.45(+1.52%)
Nov 09, 2010 29.62 29.66 29.34 29.34 8,900 -0.08(-0.25%)
Nov 05, 2010 29.33 29.42 29.42 29.42 8,400 -0.04(-0.13%)
Nov 04, 2010 29.39 29.46 29.35 29.46 10,600 +0.99(+3.49%)
Nov 01, 2010 28.46 28.46 28.46 28.46 800 +0.69(+2.48%)
Oct 29, 2010 27.79 27.79 27.77 27.77 10,000 -0.17(-0.59%)
Oct 28, 2010 27.94 27.94 27.94 27.94 2,800 +0.43(+1.54%)
Oct 27, 2010 27.59 27.59 27.48 27.52 5,800 -0.38(-1.38%)
Oct 25, 2010 27.90 27.90 27.90 27.90 4,000 +0.55(+2.01%)
Oct 21, 2010 27.29 27.35 27.35 27.35 10,000 +0.25(+0.92%)
Oct 19, 2010 27.70 27.10 27.10 27.10 12,400 -1.06(-3.78%)
Oct 14, 2010 28.16 28.16 28.16 28.16 4,000 +0.04(+0.16%)
Oct 08, 2010 27.91 28.12 28.12 28.12 12,000 +0.16(+0.55%)
Oct 07, 2010 27.98 27.98 27.96 27.96 5,600 -0.57(-2.00%)
Oct 06, 2010 28.41 28.77 28.41 28.54 8,810 +0.68(+2.46%)
Oct 01, 2010 27.99 27.85 27.85 27.85 28,800 +0.74(+2.72%)
Sep 29, 2010 27.05 27.11 27.11 27.11 2,400 +0.62(+2.35%)
Sep 21, 2010 26.67 26.49 26.49 26.49 11,600 -0.18(-0.66%)
Sep 20, 2010 26.67 26.67 26.67 26.67 400 +0.33(+1.25%)
Sep 16, 2010 26.69 26.34 26.34 26.34 70,400 -0.34(-1.26%)
Sep 15, 2010 26.52 26.68 26.52 26.67 42,200 +0.10(+0.38%)
Sep 14, 2010 26.61 26.61 26.57 26.57 6,000 +0.02(+0.06%)
Sep 13, 2010 26.55 26.55 26.55 26.55 2,000 +0.48(+1.82%)
Sep 09, 2010 26.14 26.08 26.08 26.08 800 +0.08(+0.31%)
Sep 07, 2010 25.80 26.00 26.00 26.00 28,000 +0.41(+1.58%)
Sep 03, 2010 26.02 26.03 25.49 25.59 31,000 -0.08(-0.29%)
Sep 02, 2010 25.43 25.67 25.43 25.67 45,600 -0.08(-0.31%)
Sep 01, 2010 25.76 25.79 25.64 25.75 109,562 +0.65(+2.59%)
Aug 31, 2010 25.75 25.84 25.10 25.10 70,468 -0.77(-2.98%)
Aug 30, 2010 25.73 25.87 25.67 25.87 55,968 +0.09(+0.33%)
Aug 27, 2010 25.79 25.79 25.28 25.79 181,714 +0.43(+1.72%)
Aug 26, 2010 25.35 25.35 25.35 25.35 3,000 +0.59(+2.36%)
Aug 25, 2010 24.36 24.77 24.34 24.77 43,978 +0.43(+1.75%)
Aug 24, 2010 24.46 24.46 24.34 24.34 22,800 -0.45(-1.82%)
Aug 23, 2010 24.89 24.89 24.79 24.79 31,200 -0.27(-1.08%)
Aug 20, 2010 25.20 25.20 25.03 25.06 14,490 -0.35(-1.36%)
Aug 19, 2010 25.59 25.59 25.34 25.41 67,286 -0.43(-1.68%)
Aug 18, 2010 25.56 25.86 25.43 25.84 128,814 -0.11(-0.40%)
Aug 17, 2010 26.05 26.14 25.95 25.95 21,650 +0.55(+2.15%)
Aug 16, 2010 25.39 25.40 25.36 25.40 12,400 -0.15(-0.59%)
Aug 13, 2010 25.55 25.55 25.36 25.55 34,542 -0.03(-0.12%)
Aug 12, 2010 25.83 25.91 25.58 25.58 31,826 -0.69(-2.63%)
Aug 11, 2010 26.55 26.57 26.25 26.27 27,214 -0.71(-2.61%)
Aug 10, 2010 26.79 26.98 26.75 26.98 42,088 -0.41(-1.50%)
Aug 09, 2010 27.34 27.43 27.34 27.39 9,258 +0.12(+0.46%)
Aug 06, 2010 27.26 27.64 27.05 27.26 108,540 -0.40(-1.45%)
Aug 05, 2010 27.66 27.66 27.66 27.66 2,800 -0.14(-0.49%)
Aug 04, 2010 27.84 27.84 27.68 27.80 6,000 +0.47(+1.70%)
Aug 02, 2010 27.14 27.33 27.33 27.33 23,200 +0.87(+3.29%)
Jul 30, 2010 26.46 26.46 25.93 26.46 5,200 +0.21(+0.82%)
Jul 29, 2010 25.95 26.42 25.95 26.25 155,384 +0.60(+2.32%)
Jul 28, 2010 25.73 25.73 25.65 25.65 6,000 -0.12(-0.48%)
Jul 27, 2010 25.93 25.93 25.54 25.77 105,580 -0.44(-1.66%)
Jul 26, 2010 26.09 26.25 26.09 26.21 42,870 -0.07(-0.27%)
Jul 23, 2010 26.05 26.29 26.05 26.28 25,458 -0.02(-0.10%)
Jul 22, 2010 25.98 26.33 25.96 26.30 141,954 +0.73(+2.85%)
Jul 21, 2010 25.71 25.71 25.44 25.57 32,860 -0.20(-0.76%)
Jul 20, 2010 25.43 25.88 25.38 25.77 48,580 +0.16(+0.61%)
Jul 19, 2010 25.98 25.98 25.61 25.61 5,600 +0.30(+1.21%)
Jul 16, 2010 25.31 25.54 25.31 25.31 40,972 -0.34(-1.33%)
Jul 15, 2010 25.96 25.96 25.43 25.65 15,916 -0.26(-1.00%)
Jul 14, 2010 25.93 26.14 25.88 25.91 24,106 -0.04(-0.13%)
Jul 13, 2010 25.83 25.98 25.83 25.95 6,872 +0.63(+2.49%)
Jul 12, 2010 25.41 25.41 25.12 25.32 95,696 -0.11(-0.45%)
Jul 09, 2010 25.43 25.71 25.30 25.43 98,176 -0.01(-0.04%)
Jul 08, 2010 25.54 25.54 25.20 25.44 76,914 +0.46(+1.86%)
Jul 07, 2010 24.71 24.98 24.71 24.98 7,600 +0.65(+2.65%)
Jul 06, 2010 24.33 24.33 24.33 24.33 7,800 -0.05(-0.21%)
Jul 02, 2010 24.38 24.38 24.38 24.38 600 -0.16(-0.65%)
Jul 01, 2010 24.97 24.97 24.31 24.54 6,600 -0.95(-3.73%)
Jun 30, 2010 25.60 25.77 25.18 25.49 26,282 +0.06(+0.26%)
Jun 29, 2010 25.61 25.61 25.43 25.43 12,400 -1.15(-4.33%)
Jun 25, 2010 26.57 26.64 26.05 26.57 92,092 +0.68(+2.63%)
Jun 24, 2010 25.79 25.97 25.79 25.89 59,742 +0.07(+0.29%)
Jun 23, 2010 26.19 26.19 25.75 25.82 119,610 -0.63(-2.38%)
Jun 22, 2010 26.70 26.86 26.45 26.45 33,140 -0.19(-0.71%)
Jun 21, 2010 26.98 26.98 26.48 26.64 38,400 -0.01(-0.04%)
Jun 18, 2010 26.65 26.65 26.65 26.65 4,000 -0.07(-0.24%)
Jun 17, 2010 26.75 26.84 26.70 26.71 39,282 +0.07(+0.28%)
Jun 16, 2010 26.27 26.68 26.27 26.64 5,400 +0.48(+1.83%)
Jun 15, 2010 26.12 26.18 26.12 26.16 8,000 +0.52(+2.03%)
Jun 14, 2010 25.98 25.99 25.64 25.64 21,200 +0.08(+0.31%)
Jun 11, 2010 25.54 25.57 25.31 25.56 54,496 -0.31(-1.21%)
Jun 10, 2010 25.70 25.87 25.62 25.87 21,600 +0.54(+2.15%)
Jun 09, 2010 25.38 25.52 25.29 25.33 17,284 +0.64(+2.59%)
Jun 08, 2010 24.70 24.85 24.59 24.69 65,400 -0.11(-0.42%)
Jun 07, 2010 24.80 24.98 24.57 24.80 29,000 +0.10(+0.38%)
Jun 04, 2010 24.70 25.25 24.67 24.70 12,200 -1.13(-4.37%)
Jun 03, 2010 25.71 25.91 25.42 25.83 66,700 +0.24(+0.94%)
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.