Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 44.25 44.47 43.86 44.00 47,942 -0.10(-0.23%)
Aug 29, 2013 44.82 45.05 44.00 44.10 55,476 -0.62(-1.40%)
Aug 28, 2013 44.55 44.97 44.47 44.73 311,200 +0.70(+1.58%)
Aug 27, 2013 43.73 44.09 43.60 44.03 46,008 +1.21(+2.84%)
Aug 26, 2013 42.66 42.82 42.66 42.82 11,342 +0.01(+0.03%)
Aug 23, 2013 42.55 42.87 42.47 42.80 12,826 +0.43(+1.01%)
Aug 22, 2013 42.26 42.41 42.23 42.38 9,732 +0.03(+0.08%)
Aug 21, 2013 42.35 42.41 42.24 42.34 14,322 -0.12(-0.28%)
Aug 20, 2013 41.98 42.65 41.98 42.46 27,666 +0.16(+0.38%)
Aug 19, 2013 42.70 42.77 42.25 42.30 18,900 -0.32(-0.75%)
Aug 16, 2013 42.35 42.64 42.24 42.62 10,660 +0.40(+0.95%)
Aug 15, 2013 42.28 42.35 42.05 42.22 336,522 +0.22(+0.52%)
Aug 14, 2013 41.73 42.00 41.69 42.00 12,254 +0.30(+0.72%)
Aug 13, 2013 41.68 41.91 41.68 41.70 4,000 +0.11(+0.25%)
Aug 12, 2013 41.12 41.59 41.12 41.59 19,060 +0.41(+0.98%)
Aug 09, 2013 40.72 41.26 40.72 41.19 161,098 +0.50(+1.24%)
Aug 08, 2013 40.61 40.69 40.37 40.69 144,492 -0.26(-0.64%)
Aug 07, 2013 40.98 41.15 40.90 40.95 25,610 -0.38(-0.93%)
Aug 06, 2013 41.44 41.45 41.15 41.33 54,818 -0.20(-0.48%)
Aug 05, 2013 41.27 41.63 41.24 41.53 44,600 -0.11(-0.26%)
Aug 02, 2013 41.59 41.70 41.50 41.64 12,442 -0.22(-0.53%)
Aug 01, 2013 41.62 41.86 41.62 41.86 124,090 +0.65(+1.58%)
Jul 31, 2013 40.49 41.23 40.45 41.21 185,008 +0.36(+0.87%)
Jul 30, 2013 41.02 41.02 40.77 40.85 93,800 -0.28(-0.68%)
Jul 29, 2013 41.02 41.14 40.87 41.13 19,188 +0.14(+0.34%)
Jul 26, 2013 41.01 41.02 40.82 40.99 8,526 -0.23(-0.56%)
Jul 25, 2013 40.94 41.26 40.91 41.23 12,800 +0.28(+0.68%)
Jul 24, 2013 41.10 41.20 40.68 40.95 139,706 -0.54(-1.30%)
Jul 23, 2013 41.47 41.55 41.40 41.48 30,114 +0.12(+0.28%)
Jul 22, 2013 41.51 41.51 41.18 41.37 78,290 -0.14(-0.33%)
Jul 19, 2013 41.67 41.69 41.03 41.51 16,462 -0.05(-0.13%)
Jul 18, 2013 41.59 41.62 41.53 41.56 42,086 +0.03(+0.08%)
Jul 17, 2013 41.34 41.59 41.34 41.53 18,800 +0.19(+0.46%)
Jul 16, 2013 41.41 41.51 41.27 41.34 88,204 -0.03(-0.08%)
Jul 15, 2013 41.18 41.43 41.18 41.37 117,758 +0.02(+0.05%)
Jul 12, 2013 41.15 41.38 41.10 41.35 64,810 +0.47(+1.14%)
Jul 11, 2013 41.19 41.20 40.66 40.88 166,678 -0.15(-0.37%)
Jul 10, 2013 41.24 41.35 39.94 41.03 216,672 +0.07(+0.17%)
Jul 09, 2013 40.73 40.97 40.67 40.97 19,256 +0.29(+0.72%)
Jul 08, 2013 40.70 40.91 40.62 40.67 22,566 -0.20(-0.49%)
Jul 05, 2013 40.45 40.97 40.42 40.88 16,942 +0.68(+1.69%)
Jul 03, 2013 40.12 40.27 39.99 40.20 77,478 +0.70(+1.79%)
Jul 02, 2013 39.38 39.60 39.36 39.49 122,418 +0.32(+0.82%)
Jul 01, 2013 39.27 39.36 39.02 39.17 18,322 +0.34(+0.86%)
Jun 28, 2013 39.27 39.28 38.84 38.84 12,902 +0.15(+0.38%)
Jun 26, 2013 38.66 38.69 38.20 38.69 64,750 +0.17(+0.43%)
Jun 25, 2013 38.70 38.70 38.48 38.52 34,110 +0.07(+0.17%)
Jun 24, 2013 38.12 38.52 38.10 38.45 48,824 +0.08(+0.21%)
Jun 21, 2013 38.73 38.74 38.10 38.38 63,618 -0.47(-1.20%)
Jun 20, 2013 39.37 39.40 38.80 38.84 70,122 -1.44(-3.57%)
Jun 19, 2013 40.47 40.55 40.20 40.28 20,482 -0.09(-0.21%)
Jun 18, 2013 40.38 40.40 40.13 40.37 30,174 +0.18(+0.44%)
Jun 17, 2013 40.41 40.48 40.09 40.19 81,052 -0.10(-0.25%)
Jun 14, 2013 40.42 40.60 40.23 40.29 78,124 +0.35(+0.88%)
Jun 13, 2013 39.51 40.00 39.51 39.94 28,480 +0.52(+1.31%)
Jun 12, 2013 39.55 39.63 39.38 39.42 7,626 +0.22(+0.56%)
Jun 11, 2013 38.91 39.21 38.87 39.20 9,200 -0.28(-0.71%)
Jun 10, 2013 39.69 39.69 39.48 39.48 9,260 -0.30(-0.74%)
Jun 07, 2013 39.12 39.83 39.06 39.78 35,708 +0.47(+1.20%)
Jun 06, 2013 39.16 39.43 39.16 39.31 41,826 +0.25(+0.64%)
Jun 05, 2013 39.32 39.49 38.88 39.06 25,532 -0.20(-0.50%)
Jun 04, 2013 38.70 39.27 38.55 39.26 75,000 +0.49(+1.26%)
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.