US Brent Oil (NY: BNO )

16.20 USD -0.40 (-2.41%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.50 16.50 16.18 16.20 1,281,100 -0.40(-2.41%)
Feb 25, 2021 16.60 16.72 16.53 16.60 1,403,990 -0.07(-0.42%)
Feb 24, 2021 16.44 16.70 16.40 16.67 1,358,645 +0.33(+2.02%)
Feb 23, 2021 16.17 16.37 16.01 16.34 981,480 +0.15(+0.93%)
Feb 22, 2021 15.88 16.22 15.88 16.19 932,550 +0.60(+3.85%)
Feb 19, 2021 15.79 15.89 15.54 15.59 1,151,500 -0.19(-1.20%)
Feb 18, 2021 16.08 16.08 15.73 15.78 966,057 -0.26(-1.62%)
Feb 17, 2021 15.82 16.05 15.76 16.04 854,811 +0.23(+1.45%)
Feb 16, 2021 15.72 15.83 15.66 15.81 1,024,191 +0.21(+1.35%)
Feb 12, 2021 15.25 15.65 15.25 15.60 744,100 +0.43(+2.83%)
Feb 11, 2021 15.30 15.32 15.15 15.17 390,667 -0.09(-0.59%)
Feb 10, 2021 15.27 15.37 15.19 15.26 1,256,553 +0.01(+0.07%)
Feb 09, 2021 15.02 15.26 14.97 15.25 517,949 +0.13(+0.86%)
Feb 08, 2021 14.94 15.12 14.94 15.12 632,050 +0.31(+2.09%)
Feb 05, 2021 14.89 14.90 14.75 14.81 498,500 +0.12(+0.82%)
Feb 04, 2021 14.62 14.71 14.47 14.69 515,531 +0.13(+0.89%)
Feb 03, 2021 14.47 14.69 14.47 14.56 844,717 +0.22(+1.53%)
Feb 02, 2021 14.44 14.45 14.28 14.34 606,755 +0.28(+1.99%)
Feb 01, 2021 13.95 14.09 13.79 14.06 749,035 +0.32(+2.33%)
Jan 29, 2021 13.88 13.92 13.70 13.74 589,700 +0.02(+0.15%)
Jan 28, 2021 13.95 13.98 13.72 13.72 426,587 -0.07(-0.51%)
Jan 27, 2021 13.84 13.99 13.70 13.79 460,015 -0.05(-0.36%)
Jan 26, 2021 13.92 13.95 13.83 13.84 257,345 -0.03(-0.22%)
Jan 25, 2021 13.72 13.89 13.69 13.87 462,247 +0.13(+0.95%)
Jan 22, 2021 13.65 13.85 13.62 13.74 491,800 -0.18(-1.29%)
Jan 21, 2021 13.91 13.99 13.86 13.92 345,201 +0.02(+0.14%)
Jan 20, 2021 14.05 14.08 13.86 13.90 1,139,421 -0.01(-0.07%)
Jan 19, 2021 13.88 13.96 13.81 13.91 952,370 +0.23(+1.68%)
Jan 15, 2021 13.84 13.86 13.62 13.68 1,114,600 -0.35(-2.49%)
Jan 14, 2021 13.82 14.07 13.81 14.03 709,407 +0.08(+0.57%)
Jan 13, 2021 13.98 14.09 13.89 13.95 575,491 -0.13(-0.92%)
Jan 12, 2021 14.00 14.11 13.98 14.08 527,638 +0.26(+1.88%)
Jan 11, 2021 13.72 13.91 13.71 13.82 1,085,245 -0.16(-1.14%)
Jan 08, 2021 13.76 13.99 13.71 13.98 1,110,700 +0.39(+2.87%)
Jan 07, 2021 13.52 13.64 13.49 13.59 565,370 +0.13(+0.97%)
Jan 06, 2021 13.41 13.63 13.23 13.46 1,033,593 +0.10(+0.75%)
Jan 05, 2021 13.02 13.42 13.02 13.36 1,320,043 +0.72(+5.70%)
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.