Skip to main content

US Brent Oil (NY: BNO )

30.00 +0.16 (+0.54%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 27.68 27.68 26.89 27.00 1,184,909 -0.31(-1.14%)
Dec 29, 2023 27.66 27.70 27.28 27.31 525,122 -0.17(-0.62%)
Dec 28, 2023 27.91 28.12 27.41 27.48 809,616 -0.71(-2.52%)
Dec 27, 2023 28.54 28.63 28.18 28.19 483,198 -0.42(-1.47%)
Dec 26, 2023 28.72 28.93 28.59 28.61 597,797 +0.60(+2.14%)
Dec 22, 2023 28.36 28.45 27.94 28.01 627,423 -0.12(-0.43%)
Dec 21, 2023 27.85 28.18 27.83 28.13 606,352 +0.04(+0.14%)
Dec 20, 2023 28.57 28.62 28.09 28.09 586,392 -0.21(-0.74%)
Dec 19, 2023 27.88 28.32 27.86 28.30 571,263 +0.51(+1.84%)
Dec 18, 2023 28.03 28.28 27.60 27.79 570,875 +0.48(+1.76%)
Dec 15, 2023 27.33 27.40 26.80 27.31 615,013 +0.01(+0.04%)
Dec 14, 2023 27.18 27.51 27.18 27.30 1,409,586 +0.76(+2.86%)
Dec 13, 2023 26.14 26.54 26.10 26.54 493,883 +0.45(+1.72%)
Dec 12, 2023 26.34 26.39 25.92 26.09 615,273 -0.98(-3.62%)
Dec 11, 2023 26.95 27.17 26.77 27.07 387,124 +0.12(+0.45%)
Dec 08, 2023 26.84 27.14 26.75 26.95 665,178 +0.48(+1.81%)
Dec 07, 2023 26.72 26.74 26.18 26.47 961,554 +0.06(+0.23%)
Dec 06, 2023 26.89 27.00 26.35 26.41 1,563,461 -1.04(-3.79%)
Dec 05, 2023 27.92 28.09 27.41 27.45 1,321,999 -0.35(-1.26%)
Dec 04, 2023 27.82 28.26 27.55 27.80 900,832 -0.25(-0.89%)
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.