Skip to main content

US Brent Oil (NY: BNO )

31.91 +0.44 (+1.40%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.36 26.62 26.13 26.58 1,004,112 +0.42(+1.61%)
Mar 30, 2023 26.07 26.28 25.81 26.16 316,796 +0.32(+1.24%)
Mar 29, 2023 26.24 26.33 25.77 25.84 274,701 -0.25(-0.96%)
Mar 28, 2023 25.78 26.21 25.78 26.09 234,211 +0.20(+0.77%)
Mar 27, 2023 25.29 25.98 25.15 25.89 717,754 +1.05(+4.23%)
Mar 24, 2023 24.61 24.94 24.43 24.84 265,741 -0.07(-0.28%)
Mar 23, 2023 25.47 25.66 24.88 24.91 584,114 -0.26(-1.03%)
Mar 22, 2023 25.04 25.55 24.86 25.17 323,871 +0.18(+0.72%)
Mar 21, 2023 24.75 25.02 24.58 24.99 289,074 +0.50(+2.04%)
Mar 20, 2023 24.09 24.51 23.84 24.49 383,544 +0.43(+1.79%)
Mar 17, 2023 24.57 24.57 23.69 24.06 792,728 -0.62(-2.51%)
Mar 16, 2023 24.16 25.05 23.84 24.68 775,973 +0.05(+0.20%)
Mar 15, 2023 24.68 24.94 23.77 24.63 1,018,837 -1.09(-4.24%)
Mar 14, 2023 26.19 26.69 25.50 25.72 646,410 -0.91(-3.42%)
Mar 13, 2023 26.44 27.31 26.26 26.63 319,683 -0.78(-2.85%)
Mar 10, 2023 27.07 27.52 26.99 27.41 501,137 +0.37(+1.37%)
Mar 09, 2023 27.68 27.84 26.99 27.04 262,834 -0.29(-1.06%)
Mar 08, 2023 27.32 27.60 27.21 27.33 115,363 -0.23(-0.83%)
Mar 07, 2023 28.46 28.48 27.45 27.56 182,647 -1.07(-3.74%)
Mar 06, 2023 28.21 28.63 28.13 28.63 268,202 +0.15(+0.53%)
Mar 03, 2023 27.57 28.48 27.53 28.48 346,658 +0.46(+1.64%)
Mar 02, 2023 28.06 28.20 27.88 28.02 138,040 +0.03(+0.11%)
Mar 01, 2023 27.56 28.00 27.46 27.99 251,581 +0.45(+1.63%)
Feb 28, 2023 27.72 27.77 27.53 27.54 117,800 +0.38(+1.40%)
Feb 27, 2023 27.34 27.34 26.97 27.16 101,386 -0.32(-1.16%)
Feb 24, 2023 26.92 27.49 26.75 27.48 125,950 +0.28(+1.03%)
Feb 23, 2023 27.11 27.29 26.92 27.20 121,517 +0.59(+2.22%)
Feb 22, 2023 27.17 27.29 26.59 26.61 76,331 -0.71(-2.60%)
Feb 21, 2023 27.56 27.69 27.24 27.32 130,719 -0.03(-0.11%)
Feb 17, 2023 27.10 27.47 26.98 27.35 168,836 -0.56(-2.01%)
Feb 16, 2023 28.07 28.28 27.88 27.91 194,865 -0.24(-0.85%)
Feb 15, 2023 28.00 28.27 27.66 28.15 328,267 -0.10(-0.35%)
Feb 14, 2023 27.84 28.32 27.73 28.25 171,359 -0.09(-0.32%)
Feb 13, 2023 28.27 28.65 28.17 28.34 112,943 -0.18(-0.63%)
Feb 10, 2023 28.19 28.54 28.18 28.52 223,683 +0.80(+2.89%)
Feb 09, 2023 27.68 27.90 27.37 27.72 264,824 -0.31(-1.11%)
Feb 08, 2023 27.85 28.05 27.57 28.03 482,135 +0.40(+1.45%)
Feb 07, 2023 26.88 27.66 26.86 27.63 182,823 +0.84(+3.14%)
Feb 06, 2023 26.60 26.79 26.06 26.79 407,011 +0.54(+2.06%)
Feb 03, 2023 27.08 27.72 26.25 26.25 231,547 -0.78(-2.89%)
Feb 02, 2023 27.19 27.40 26.75 27.03 311,697 -0.37(-1.35%)
Feb 01, 2023 28.06 28.15 27.12 27.40 275,386 -0.76(-2.70%)
Jan 31, 2023 27.66 28.23 27.57 28.16 207,715 +0.39(+1.40%)
Jan 30, 2023 28.04 28.46 27.74 27.77 471,952 -0.55(-1.94%)
Jan 27, 2023 29.08 29.11 28.15 28.32 237,455 -0.41(-1.43%)
Jan 26, 2023 28.92 28.94 28.44 28.73 85,380 +0.28(+0.98%)
Jan 25, 2023 28.38 28.64 28.13 28.45 105,684 +0.07(+0.25%)
Jan 24, 2023 29.03 29.06 28.30 28.38 248,286 -0.57(-1.97%)
Jan 23, 2023 29.07 29.29 28.92 28.95 355,932 +0.08(+0.28%)
Jan 20, 2023 28.56 28.90 28.20 28.87 301,692 +0.47(+1.65%)
Jan 19, 2023 28.23 28.59 28.03 28.40 238,448 +0.47(+1.68%)
Jan 18, 2023 28.82 28.95 27.88 27.93 813,558 -0.61(-2.14%)
Jan 17, 2023 28.40 28.60 27.95 28.54 296,076 +0.43(+1.53%)
Jan 13, 2023 27.88 28.14 27.75 28.11 237,409 +0.48(+1.74%)
Jan 12, 2023 27.74 27.87 27.48 27.63 128,393 +0.35(+1.28%)
Jan 11, 2023 26.92 27.32 26.65 27.28 431,210 +0.97(+3.69%)
Jan 10, 2023 26.41 26.63 26.02 26.31 171,414 +0.07(+0.27%)
Jan 09, 2023 26.48 26.78 26.14 26.24 206,214 +0.42(+1.63%)
Jan 06, 2023 26.35 26.45 25.70 25.82 197,097 -0.06(-0.23%)
Jan 05, 2023 25.74 26.24 25.59 25.88 234,466 +0.19(+0.74%)
Jan 04, 2023 26.22 26.23 25.58 25.69 546,864 -1.44(-5.31%)
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.