US Brent Oil (NY: BNO )

29.02 +0.63 (+2.22%)
Streaming Delayed Price Updated: 10:31 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 28.65 28.73 28.03 28.39 419,815 +1.07(+3.92%)
Sep 30, 2022 27.53 27.80 27.21 27.32 397,845 -0.63(-2.25%)
Sep 29, 2022 28.23 28.35 27.75 27.95 370,894 -0.19(-0.68%)
Sep 28, 2022 27.42 28.22 27.27 28.14 475,881 +1.00(+3.68%)
Sep 27, 2022 26.96 27.44 26.80 27.14 382,957 +0.66(+2.49%)
Sep 26, 2022 27.25 27.65 26.43 26.48 380,629 -0.81(-2.97%)
Sep 23, 2022 27.43 27.43 27.05 27.29 700,204 -1.30(-4.55%)
Sep 22, 2022 29.16 29.31 28.47 28.59 174,966 +0.11(+0.39%)
Sep 21, 2022 29.19 29.23 28.25 28.48 299,265 -0.17(-0.59%)
Sep 20, 2022 28.77 28.79 28.35 28.65 1,133,027 -0.31(-1.07%)
Sep 19, 2022 28.03 29.03 27.99 28.96 173,894 +0.07(+0.24%)
Sep 16, 2022 29.02 29.23 28.67 28.89 413,239 +0.21(+0.73%)
Sep 15, 2022 29.12 29.13 28.41 28.68 612,410 -1.06(-3.56%)
Sep 14, 2022 29.74 30.20 29.55 29.74 615,548 +0.27(+0.92%)
Sep 13, 2022 29.55 29.76 28.75 29.47 316,525 -0.18(-0.61%)
Sep 12, 2022 29.80 30.01 29.50 29.65 229,627 +0.49(+1.68%)
Sep 09, 2022 28.83 29.34 28.75 29.16 321,364 +1.25(+4.48%)
Sep 08, 2022 28.08 28.32 27.68 27.91 296,159 +0.24(+0.87%)
Sep 07, 2022 28.30 28.51 27.66 27.67 611,836 -1.49(-5.11%)
Sep 06, 2022 29.67 29.69 29.09 29.16 273,913 -0.14(-0.48%)
Sep 02, 2022 29.92 29.96 29.27 29.30 339,400 +0.30(+1.03%)
Sep 01, 2022 29.52 29.76 28.95 29.00 329,352 -0.96(-3.20%)
Aug 31, 2022 30.23 30.74 29.94 29.96 482,721 -1.02(-3.29%)
Aug 30, 2022 31.52 31.55 30.48 30.98 592,549 -1.41(-4.35%)
Aug 29, 2022 31.59 32.52 31.49 32.39 580,700 +1.27(+4.08%)
Aug 26, 2022 30.87 31.27 30.55 31.12 221,769 -0.11(-0.35%)
Aug 25, 2022 31.93 31.95 30.97 31.23 150,875 -0.49(-1.54%)
Aug 24, 2022 31.32 31.74 30.97 31.72 215,122 +0.51(+1.63%)
Aug 23, 2022 30.73 31.32 30.73 31.21 243,019 +0.93(+3.07%)
Aug 22, 2022 29.54 30.30 28.98 30.28 494,747 +0.21(+0.70%)
Aug 19, 2022 30.09 30.60 30.01 30.07 175,089 -0.13(-0.43%)
Aug 18, 2022 29.83 30.44 29.80 30.20 351,347 +1.03(+3.53%)
Aug 17, 2022 28.95 29.51 28.74 29.17 299,280 +0.32(+1.11%)
Aug 16, 2022 29.47 29.91 28.69 28.85 579,435 -0.73(-2.47%)
Aug 15, 2022 29.14 29.82 29.09 29.58 416,729 -1.08(-3.52%)
Aug 12, 2022 30.72 30.80 30.31 30.66 223,528 -0.41(-1.32%)
Aug 11, 2022 30.86 31.31 30.56 31.07 333,849 +0.75(+2.47%)
Aug 10, 2022 30.01 30.64 29.28 30.32 376,819 +0.19(+0.63%)
Aug 09, 2022 30.42 30.74 29.87 30.13 167,438 -0.03(-0.10%)
Aug 08, 2022 29.52 30.25 29.49 30.16 208,382 +0.67(+2.27%)
Aug 05, 2022 29.02 30.14 29.02 29.49 269,623 +0.13(+0.44%)
Aug 04, 2022 29.89 30.10 29.16 29.36 1,041,582 -0.91(-3.01%)
Aug 03, 2022 31.45 31.58 30.16 30.27 685,108 -1.05(-3.35%)
Aug 02, 2022 31.44 32.00 31.22 31.32 371,084 +0.16(+0.51%)
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.