Stock Quote

US Brent Oil (NY: BNO )

22.57 USD +0.23 (+1.03%)
Official Closing Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 22.40 22.50 21.98 22.34 573,598 -0.28(-1.24%)
Oct 20, 2021 22.24 22.64 22.17 22.62 403,498 +0.22(+0.98%)
Oct 19, 2021 22.15 22.50 22.08 22.40 455,213 +0.22(+0.99%)
Oct 18, 2021 22.55 22.62 22.15 22.18 411,281 -0.17(-0.76%)
Oct 15, 2021 22.37 22.42 22.21 22.35 506,941 +0.17(+0.77%)
Oct 14, 2021 22.17 22.21 21.95 22.18 513,188 +0.23(+1.05%)
Oct 13, 2021 21.79 22.05 21.69 21.95 244,352 -0.02(-0.09%)
Oct 12, 2021 22.08 22.21 21.91 21.97 608,690 -0.05(-0.23%)
Oct 11, 2021 22.11 22.22 22.02 22.02 584,140 +0.27(+1.24%)
Oct 08, 2021 21.88 22.00 21.61 21.75 631,941 +0.00(+0.00%)
Oct 07, 2021 21.31 21.75 21.19 21.75 1,059,098 +0.44(+2.06%)
Oct 06, 2021 21.53 21.54 21.26 21.31 1,018,955 -0.55(-2.52%)
Oct 05, 2021 21.76 21.91 21.72 21.86 762,427 +0.43(+2.01%)
Oct 04, 2021 21.25 21.62 21.25 21.43 1,103,201 +0.54(+2.58%)
Oct 01, 2021 20.67 20.94 20.55 20.89 605,850 +0.25(+1.21%)
Sep 30, 2021 20.30 20.92 20.19 20.64 1,278,419 +0.14(+0.68%)
Sep 29, 2021 20.54 20.76 20.45 20.50 434,956 -0.01(-0.05%)
Sep 28, 2021 20.96 20.98 20.48 20.51 926,162 -0.25(-1.20%)
Sep 27, 2021 20.75 20.84 20.69 20.76 496,183 +0.41(+2.01%)
Sep 24, 2021 20.13 20.42 20.13 20.35 283,452 +0.20(+0.99%)
Sep 23, 2021 19.90 20.19 19.89 20.15 632,076 +0.35(+1.77%)
Sep 22, 2021 19.72 19.90 19.66 19.80 663,639 +0.35(+1.80%)
Sep 21, 2021 19.45 19.47 19.14 19.45 404,963 +0.03(+0.15%)
Sep 20, 2021 19.43 19.52 19.18 19.42 672,329 -0.25(-1.27%)
Sep 17, 2021 19.59 19.70 19.49 19.67 441,040 -0.08(-0.41%)
Sep 16, 2021 19.66 19.80 19.45 19.75 894,451 +0.04(+0.20%)
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%)
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.