US Brent Oil (NY: BNO )

31.19 -0.15 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 31.08 31.38 30.97 31.19 629,536 -0.15(-0.48%)
Oct 10, 2024 30.68 31.46 30.54 31.34 800,177 +1.04(+3.43%)
Oct 09, 2024 29.91 30.34 29.68 30.30 798,582 -0.29(-0.95%)
Oct 08, 2024 31.05 31.10 30.15 30.59 2,003,037 -1.42(-4.44%)
Oct 07, 2024 31.23 32.03 31.21 32.01 840,100 +1.18(+3.83%)
Oct 04, 2024 30.88 31.27 30.70 30.83 1,558,179 +0.16(+0.52%)
Oct 03, 2024 29.84 30.76 29.73 30.67 1,338,791 +1.19(+4.04%)
Oct 02, 2024 29.90 30.00 29.04 29.48 865,864 +0.29(+0.99%)
Oct 01, 2024 28.09 29.75 28.05 29.19 2,332,169 +0.88(+3.11%)
Sep 30, 2024 28.23 28.60 28.07 28.31 393,578 -0.05(-0.18%)
Sep 27, 2024 27.98 28.37 27.78 28.36 619,471 +0.49(+1.76%)
Sep 26, 2024 27.97 28.28 27.74 27.87 488,517 -0.92(-3.20%)
Sep 25, 2024 29.06 29.23 28.58 28.79 569,136 -0.56(-1.91%)
Sep 24, 2024 29.49 29.51 29.17 29.35 357,188 +0.43(+1.49%)
Sep 23, 2024 29.11 29.33 28.54 28.92 506,569 -0.21(-0.72%)
Sep 20, 2024 29.00 29.22 28.85 29.13 370,281 +0.00(+0.00%)
Sep 19, 2024 28.95 29.28 28.79 29.13 303,183 +0.73(+2.57%)
Sep 18, 2024 28.50 28.87 28.36 28.40 375,731 -0.39(-1.35%)
Sep 17, 2024 28.42 28.95 28.40 28.79 348,075 +0.34(+1.20%)
Sep 16, 2024 28.39 28.60 28.20 28.45 305,967 +0.33(+1.17%)
Sep 13, 2024 28.28 28.54 27.86 28.12 420,237 -0.04(-0.14%)
Sep 12, 2024 27.89 28.39 27.69 28.16 816,117 +0.70(+2.55%)
Sep 11, 2024 27.43 27.69 26.89 27.46 744,618 +0.34(+1.25%)
Sep 10, 2024 27.97 27.97 26.77 27.12 980,198 -0.81(-2.90%)
Sep 09, 2024 27.67 28.07 27.53 27.93 580,727 +0.07(+0.25%)
Sep 06, 2024 28.52 28.63 27.51 27.86 979,741 -0.45(-1.59%)
Sep 05, 2024 28.60 28.88 28.19 28.31 831,151 +0.11(+0.39%)
Sep 04, 2024 28.53 28.85 28.18 28.20 888,507 -0.52(-1.81%)
Sep 03, 2024 29.10 29.10 28.62 28.72 697,541 -1.23(-4.11%)
Aug 30, 2024 30.19 30.19 29.85 29.95 460,199 -0.76(-2.47%)
Aug 29, 2024 30.67 30.94 30.44 30.71 625,002 +0.48(+1.59%)
Aug 28, 2024 30.27 30.53 30.07 30.23 353,837 -0.41(-1.34%)
Aug 27, 2024 30.99 31.07 30.56 30.64 291,428 -0.51(-1.64%)
Aug 26, 2024 31.23 31.31 31.08 31.15 376,020 +0.77(+2.53%)
Aug 23, 2024 30.18 30.46 30.16 30.38 276,397 +0.67(+2.26%)
Aug 22, 2024 29.47 29.93 29.42 29.71 333,291 +0.34(+1.16%)
Aug 21, 2024 29.94 30.22 29.21 29.37 386,938 -0.42(-1.41%)
Aug 20, 2024 30.13 30.21 29.74 29.79 575,040 -0.22(-0.73%)
Aug 19, 2024 30.71 30.75 29.90 30.01 457,583 -0.74(-2.41%)
Aug 16, 2024 30.72 30.87 30.53 30.75 1,144,739 -0.42(-1.35%)
Aug 15, 2024 31.04 31.37 31.04 31.17 277,053 +0.40(+1.30%)
Aug 14, 2024 31.13 31.19 30.68 30.77 409,044 -0.36(-1.16%)
Aug 13, 2024 31.42 31.44 31.04 31.13 504,140 -0.42(-1.33%)
Aug 12, 2024 31.05 31.73 30.92 31.55 416,658 +0.84(+2.74%)
Aug 09, 2024 30.51 30.73 30.37 30.71 316,011 +0.26(+0.85%)
Aug 08, 2024 30.09 30.55 30.05 30.45 309,459 +0.27(+0.89%)
Aug 07, 2024 29.91 30.36 29.87 30.18 847,524 +0.81(+2.76%)
Aug 06, 2024 29.15 29.70 29.15 29.37 711,877 -0.32(-1.08%)
Aug 05, 2024 29.19 29.71 29.14 29.69 764,380 -0.04(-0.13%)
Aug 02, 2024 29.93 29.93 29.41 29.73 599,022 -1.10(-3.57%)
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.