Skip to main content

US Brent Oil (NY: BNO )

32.24 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.