US Brent Oil (NY: BNO )

19.71 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 19.64 19.88 19.64 19.71 1,351,835 +0.50(+2.60%)
Sep 14, 2021 19.36 19.36 19.09 19.21 894,544 -0.03(-0.16%)
Sep 13, 2021 19.22 19.30 19.11 19.24 461,981 +0.23(+1.21%)
Sep 10, 2021 19.09 19.10 18.96 19.01 544,781 +0.40(+2.15%)
Sep 09, 2021 18.69 19.04 18.52 18.61 702,256 -0.36(-1.90%)
Sep 08, 2021 19.03 19.03 18.85 18.97 408,728 +0.29(+1.55%)
Sep 07, 2021 18.70 18.86 18.62 18.68 527,585 -0.27(-1.42%)
Sep 03, 2021 19.06 19.16 18.92 18.95 493,245 -0.06(-0.32%)
Sep 02, 2021 19.01 19.18 18.98 19.01 800,055 +0.39(+2.09%)
Sep 01, 2021 18.44 18.72 18.39 18.62 791,111 -0.07(-0.37%)
Aug 31, 2021 18.75 18.85 18.67 18.69 376,417 -0.15(-0.80%)
Aug 30, 2021 18.74 18.90 18.63 18.84 355,238 +0.12(+0.64%)
Aug 27, 2021 18.60 18.74 18.60 18.72 420,006 +0.28(+1.52%)
Aug 26, 2021 18.41 18.57 18.23 18.44 706,424 -0.16(-0.86%)
Aug 25, 2021 18.43 18.66 18.33 18.60 855,289 +0.20(+1.09%)
Aug 24, 2021 18.14 18.44 18.12 18.40 417,929 +0.59(+3.31%)
Aug 23, 2021 17.59 17.89 17.59 17.81 511,224 +0.94(+5.57%)
Aug 20, 2021 17.00 17.17 16.87 16.87 424,028 -0.49(-2.82%)
Aug 19, 2021 17.19 17.39 17.03 17.36 1,236,441 -0.22(-1.25%)
Aug 18, 2021 18.07 18.09 17.55 17.58 945,363 -0.37(-2.06%)
Aug 17, 2021 17.97 18.17 17.88 17.95 557,829 -0.13(-0.72%)
Aug 16, 2021 17.86 18.18 17.70 18.08 642,507 -0.14(-0.77%)
Aug 13, 2021 18.48 18.52 18.18 18.22 599,554 -0.26(-1.41%)
Aug 12, 2021 18.54 18.58 18.36 18.48 682,320 -0.09(-0.48%)
Aug 11, 2021 18.16 18.58 18.05 18.57 431,045 +0.19(+1.03%)
Aug 10, 2021 18.09 18.49 18.09 18.38 443,139 +0.41(+2.28%)
Aug 09, 2021 17.89 18.01 17.70 17.97 912,251 -0.36(-1.96%)
Aug 06, 2021 18.67 18.69 18.28 18.33 971,208 -0.20(-1.08%)
Aug 05, 2021 18.29 18.57 18.29 18.53 427,870 +0.31(+1.70%)
Aug 04, 2021 18.38 18.58 18.21 18.22 1,280,674 -0.60(-3.19%)
Aug 03, 2021 18.56 18.88 18.48 18.82 1,725,219 -0.14(-0.74%)
Aug 02, 2021 19.41 19.44 18.79 18.96 1,338,348 -0.55(-2.82%)
Jul 30, 2021 19.51 19.64 19.44 19.51 532,211 +0.02(+0.10%)
Jul 29, 2021 19.31 19.51 19.29 19.49 798,542 +0.36(+1.88%)
Jul 28, 2021 19.18 19.26 19.11 19.13 430,282 +0.01(+0.05%)
Jul 27, 2021 19.16 19.21 18.99 19.12 562,265 -0.08(-0.42%)
Jul 26, 2021 18.99 19.20 18.93 19.20 242,333 +0.12(+0.63%)
Jul 23, 2021 18.94 19.09 18.91 19.08 218,057 +0.13(+0.69%)
Jul 22, 2021 18.74 19.03 18.62 18.95 403,717 +0.36(+1.94%)
Jul 21, 2021 18.25 18.64 18.25 18.59 676,018 +0.68(+3.80%)
Jul 20, 2021 17.59 17.96 17.38 17.91 749,984 +0.27(+1.53%)
Jul 19, 2021 18.35 18.36 17.49 17.64 1,714,364 -1.24(-6.57%)
Jul 16, 2021 19.01 19.05 18.65 18.88 559,593 +0.00(+0.00%)
Jul 15, 2021 18.97 19.21 18.86 18.88 464,598 -0.30(-1.56%)
Jul 14, 2021 19.70 19.72 19.02 19.18 1,176,581 -0.53(-2.69%)
Jul 13, 2021 19.47 19.74 19.38 19.71 492,510 +0.31(+1.60%)
Jul 12, 2021 19.28 19.43 19.17 19.40 410,825 -0.07(-0.36%)
Jul 09, 2021 19.31 19.53 19.31 19.47 467,797 +0.32(+1.67%)
Jul 08, 2021 18.89 19.16 18.74 19.15 614,722 +0.32(+1.70%)
Jul 07, 2021 19.28 19.38 18.73 18.83 2,243,117 -0.47(-2.44%)
Jul 06, 2021 19.59 19.63 19.11 19.30 1,771,326 -0.35(-1.78%)
Jul 02, 2021 19.50 19.70 19.40 19.65 478,658 +0.18(+0.92%)
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.