Skip to main content

US Brent Oil (NY: BNO )

33.77 +0.45 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 33.32 33.83 33.21 33.77 389,931 +0.45(+1.35%)
May 26, 2022 32.77 33.53 32.77 33.32 561,301 +0.73(+2.24%)
May 25, 2022 32.54 32.70 32.21 32.59 290,154 +0.18(+0.56%)
May 24, 2022 32.43 32.71 32.18 32.41 485,586 +0.02(+0.06%)
May 23, 2022 32.16 32.46 31.96 32.39 652,433 +0.11(+0.34%)
May 20, 2022 32.11 32.35 31.69 32.28 440,550 +0.42(+1.32%)
May 19, 2022 30.95 32.14 30.89 31.86 610,070 +0.57(+1.82%)
May 18, 2022 32.30 32.30 31.03 31.29 1,000,333 -0.63(-1.97%)
May 17, 2022 32.79 33.03 31.82 31.92 1,103,343 -0.85(-2.59%)
May 16, 2022 31.78 32.87 31.73 32.77 1,025,839 +0.82(+2.57%)
May 13, 2022 31.56 31.98 31.35 31.95 920,479 +0.96(+3.10%)
May 12, 2022 30.70 31.13 30.49 30.99 1,697,442 +0.33(+1.08%)
May 11, 2022 30.49 31.02 30.38 30.66 2,412,237 +1.40(+4.78%)
May 10, 2022 30.35 30.46 29.14 29.26 2,617,834 -0.88(-2.92%)
May 09, 2022 31.46 31.53 30.07 30.14 2,283,152 -2.27(-7.00%)
May 06, 2022 32.30 32.51 31.80 32.41 1,776,436 +0.64(+2.01%)
May 05, 2022 32.47 32.54 31.29 31.77 1,776,665 +0.13(+0.41%)
May 04, 2022 31.29 31.79 30.97 31.64 1,391,234 +1.44(+4.77%)
May 03, 2022 30.38 30.77 29.98 30.20 881,091 -0.83(-2.67%)
May 02, 2022 29.81 31.05 29.59 31.03 1,286,550 +0.48(+1.57%)
Apr 29, 2022 31.16 31.53 30.42 30.55 1,858,503 -0.22(-0.71%)
Apr 28, 2022 30.07 30.85 29.91 30.77 1,270,221 +0.70(+2.33%)
Apr 27, 2022 29.61 30.18 29.51 30.07 2,791,266 -0.03(-0.10%)
Apr 26, 2022 29.72 30.31 29.33 30.10 3,029,510 +0.67(+2.28%)
Apr 25, 2022 28.71 29.55 28.44 29.43 1,651,486 -0.81(-2.68%)
Apr 22, 2022 30.48 30.69 30.24 30.24 621,552 -0.69(-2.23%)
Apr 21, 2022 30.97 30.49 30.93 1,659,653 +0.33(+1.08%)
Apr 20, 2022 30.79 30.90 29.89 30.60 1,949,785 -0.02(-0.07%)
Apr 19, 2022 31.22 31.22 30.46 30.62 1,886,120 -1.60(-4.97%)
Apr 18, 2022 32.20 32.71 31.97 32.22 1,228,299 +0.52(+1.64%)
Apr 14, 2022 30.63 32.00 30.55 31.70 1,724,228 +0.69(+2.23%)
Apr 13, 2022 30.43 31.04 29.98 31.01 1,397,896 +1.19(+3.99%)
Apr 12, 2022 29.51 30.07 29.51 29.82 1,559,561 +1.60(+5.67%)
Apr 11, 2022 28.18 28.52 27.93 28.22 1,065,775 -0.99(-3.39%)
Apr 08, 2022 28.63 29.42 28.47 29.21 1,978,548 +0.36(+1.25%)
Apr 07, 2022 29.03 29.26 28.05 28.85 2,292,024 -0.20(-0.69%)
Apr 06, 2022 30.42 30.55 28.66 29.05 3,653,075 -0.84(-2.81%)
Apr 05, 2022 30.85 31.01 29.79 29.89 2,283,581 -0.82(-2.67%)
Apr 04, 2022 30.61 30.94 30.15 30.71 1,983,602 +0.92(+3.09%)
Apr 01, 2022 29.62 30.20 29.58 29.79 1,970,830 -0.14(-0.47%)
Mar 31, 2022 30.58 31.01 29.65 29.93 2,671,761 -1.61(-5.10%)
Mar 30, 2022 31.69 31.99 31.33 31.54 1,881,786 +0.60(+1.94%)
Mar 29, 2022 29.37 31.01 29.27 30.94 2,950,382 +0.55(+1.81%)
Mar 28, 2022 31.41 31.93 30.22 30.39 4,147,517 -2.76(-8.33%)
Mar 25, 2022 32.37 33.50 32.12 33.15 4,102,431 +0.53(+1.62%)
Mar 24, 2022 33.48 33.51 32.32 32.62 2,591,499 -0.86(-2.57%)
Mar 23, 2022 33.14 33.68 33.09 33.48 2,533,688 +1.65(+5.18%)
Mar 22, 2022 31.81 32.34 31.41 31.83 2,470,997 -0.35(-1.09%)
Mar 21, 2022 31.10 32.20 31.07 32.18 2,855,633 +2.41(+8.10%)
Mar 18, 2022 29.59 29.91 29.32 29.77 2,943,760 +0.30(+1.02%)
Mar 17, 2022 29.10 29.74 28.98 29.47 4,488,608 +2.43(+8.99%)
Mar 16, 2022 27.98 28.14 26.80 27.04 5,007,098 -0.28(-1.02%)
Mar 15, 2022 27.65 28.29 27.10 27.32 6,391,139 -1.99(-6.79%)
Mar 14, 2022 29.72 29.72 28.62 29.31 6,171,423 -1.82(-5.85%)
Mar 11, 2022 30.61 31.20 30.38 31.13 6,211,045 +0.71(+2.33%)
Mar 10, 2022 32.27 32.36 30.17 30.42 4,244,071 -0.80(-2.56%)
Mar 09, 2022 33.63 34.08 30.01 31.22 5,597,413 -4.48(-12.55%)
Mar 08, 2022 35.90 36.84 34.22 35.70 9,232,305 +1.54(+4.51%)
Mar 07, 2022 33.19 34.30 33.14 34.16 6,736,051 +1.39(+4.24%)
Mar 04, 2022 31.72 32.92 31.28 32.77 6,273,276 +2.10(+6.85%)
Mar 03, 2022 31.08 31.74 30.50 30.67 7,466,094 -0.93(-2.94%)
Mar 02, 2022 30.92 31.86 29.64 31.60 7,681,163 +2.23(+7.59%)
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.