Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brent Crude (CY: BRENT )

81.09 -0.81 (-0.99%)
Streaming Realtime Price Updated: 2:01 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 86.25 84.60 85.96 0 +0.00(+0.00%)
Oct 30, 2014 85.96 0 -0.80(-0.92%)
Oct 29, 2014 87.94 86.06 86.76 0 +0.53(+0.61%)
Oct 28, 2014 86.38 85.08 86.23 0 +0.80(+0.94%)
Oct 27, 2014 86.25 84.55 85.43 0 -0.57(-0.66%)
Oct 26, 2014 86.21 85.87 86.00 0 -0.25(-0.29%)
Oct 24, 2014 86.25 0 +0.00(+0.00%)
Oct 23, 2014 86.25 0 +1.57(+1.85%)
Oct 22, 2014 84.68 0 -1.75(-2.02%)
Oct 21, 2014 86.43 0 +1.09(+1.28%)
Oct 20, 2014 85.34 0 -1.29(-1.49%)
Oct 19, 2014 86.70 86.16 86.63 0 +0.53(+0.62%)
Oct 17, 2014 86.10 0 +0.00(+0.00%)
Oct 16, 2014 86.10 0 +2.73(+3.27%)
Oct 15, 2014 83.37 0 -2.25(-2.63%)
Oct 14, 2014 85.62 0 -2.45(-2.78%)
Oct 13, 2014 88.07 0 -0.93(-1.04%)
Oct 12, 2014 90.18 87.74 89.00 0 -0.89(-0.99%)
Oct 10, 2014 89.89 0 +0.00(+0.00%)
Oct 09, 2014 89.89 0 -1.76(-1.92%)
Oct 08, 2014 91.65 0 -0.06(-0.07%)
Oct 07, 2014 91.71 0 -1.12(-1.21%)
Oct 06, 2014 92.83 0 +0.97(+1.06%)
Oct 05, 2014 92.17 91.78 91.86 0 -0.39(-0.42%)
Oct 03, 2014 92.25 0 -1.50(-1.60%)
Oct 02, 2014 93.75 0 -0.51(-0.54%)
Oct 01, 2014 94.26 0 -0.54(-0.57%)
Sep 30, 2014 94.80 0 -2.27(-2.34%)
Sep 29, 2014 97.07 0 +0.36(+0.37%)
Sep 28, 2014 96.92 96.71 96.71 0 -0.19(-0.20%)
Sep 26, 2014 96.90 0 -0.15(-0.15%)
Sep 25, 2014 97.05 0 -0.04(-0.04%)
Sep 24, 2014 97.09 0 +0.15(+0.15%)
Sep 23, 2014 96.94 0 +0.09(+0.09%)
Sep 22, 2014 96.85 0 -1.27(-1.29%)
Sep 21, 2014 98.50 98.09 98.12 0 -0.26(-0.26%)
Sep 19, 2014 98.38 0 +0.76(+0.78%)
Sep 18, 2014 97.62 0 -1.10(-1.11%)
Sep 17, 2014 98.72 0 -0.28(-0.28%)
Sep 16, 2014 99.00 0 +1.00(+1.02%)
Sep 15, 2014 98.00 0 +1.37(+1.42%)
Sep 14, 2014 96.94 96.59 96.63 0 -0.28(-0.29%)
Sep 12, 2014 96.91 0 -1.23(-1.25%)
Sep 11, 2014 98.14 0 +0.00(+0.00%)
Sep 10, 2014 98.14 0 -1.07(-1.08%)
Sep 09, 2014 99.21 0 -1.04(-1.04%)
Sep 08, 2014 100.25 0 -0.62(-0.61%)
Sep 07, 2014 101.00 100.72 100.87 0 -0.10(-0.10%)
Sep 05, 2014 100.97 0 -0.88(-0.86%)
Sep 04, 2014 101.85 0 -0.50(-0.49%)
Sep 03, 2014 102.35 0 +1.90(+1.89%)
Sep 02, 2014 100.45 0 -2.15(-2.10%)
Sep 01, 2014 102.60 0 -0.50(-0.48%)
Aug 31, 2014 103.14 102.95 103.10 0 +0.06(+0.06%)
Aug 29, 2014 103.04 0 +0.57(+0.56%)
Aug 28, 2014 102.47 0 -0.13(-0.13%)
Aug 27, 2014 102.60 0 +0.02(+0.02%)
Aug 26, 2014 102.58 0 -0.08(-0.08%)
Aug 25, 2014 102.66 0 +0.66(+0.65%)
Aug 24, 2014 102.16 102.00 102.00 0 -0.10(-0.10%)
Aug 22, 2014 102.10 0 -0.59(-0.57%)
Aug 21, 2014 102.79 101.21 102.69 0 +0.40(+0.39%)
Aug 20, 2014 102.29 0 +0.69(+0.68%)
Aug 19, 2014 101.60 0 -0.19(-0.19%)
Aug 18, 2014 101.79 0 -1.19(-1.16%)
Aug 17, 2014 103.30 102.91 102.98 0 -0.42(-0.41%)
Aug 15, 2014 103.40 0 +1.32(+1.29%)
Aug 14, 2014 102.08 0 -1.83(-1.76%)
Aug 13, 2014 103.91 0 +0.96(+0.93%)
Aug 12, 2014 102.95 0 -1.40(-1.34%)
Aug 11, 2014 105.43 104.35 104.35 0 -0.59(-0.56%)
Aug 10, 2014 105.00 104.68 104.94 0 +0.27(+0.26%)
Aug 08, 2014 104.67 0 -1.17(-1.11%)
Aug 07, 2014 105.84 0 +1.25(+1.20%)
Aug 06, 2014 104.59 0 -0.25(-0.24%)
Aug 05, 2014 105.47 105.65 104.07 104.84 0 -0.65(-0.62%)
Aug 04, 2014 104.73 105.71 104.52 105.49 0 +0.84(+0.80%)
Aug 01, 2014 104.65 104.65 104.65 0 -1.03(-0.97%)
Jul 31, 2014 105.92 106.59 105.45 105.68 0 -0.35(-0.33%)
Jul 30, 2014 106.03 0 -1.47(-1.37%)
Jul 29, 2014 107.50 0 +0.00(+0.00%)
Jul 28, 2014 107.50 0 -0.73(-0.67%)
Jul 27, 2014 108.38 108.16 108.23 0 +0.10(+0.09%)
Jul 25, 2014 108.13 0 +1.00(+0.93%)
Jul 24, 2014 107.13 0 -0.97(-0.90%)
Jul 23, 2014 106.96 108.21 106.87 108.10 0 +1.03(+0.96%)
Jul 22, 2014 107.66 108.40 107.04 107.07 0 -0.77(-0.71%)
Jul 21, 2014 107.18 107.87 106.79 107.84 0 +0.70(+0.65%)
Jul 18, 2014 107.14 107.14 107.14 0 -1.25(-1.15%)
Jul 17, 2014 107.25 108.52 106.80 108.39 0 +1.27(+1.19%)
Jul 16, 2014 105.84 107.96 106.75 107.12 0 +1.18(+1.11%)
Jul 15, 2014 106.76 106.90 104.39 105.94 0 -0.89(-0.83%)
Jul 14, 2014 106.50 107.50 106.21 106.83 0 +0.33(+0.31%)
Jul 11, 2014 106.50 106.50 106.50 0 -2.15(-1.98%)
Jul 10, 2014 108.05 108.88 107.76 108.65 0 +0.42(+0.39%)
Jul 09, 2014 108.86 109.00 108.14 108.23 0 -0.68(-0.62%)
Jul 08, 2014 110.00 110.16 108.69 108.91 0 -1.15(-1.04%)
Jul 07, 2014 110.65 110.92 109.94 110.06 0 -0.52(-0.47%)
Jul 04, 2014 110.58 110.58 110.58 0 -0.49(-0.44%)
Jul 03, 2014 110.92 111.17 110.53 111.07 0 +0.08(+0.07%)
Jul 02, 2014 112.11 112.42 110.92 110.99 0 -1.22(-1.09%)
Jul 01, 2014 112.32 112.83 111.85 112.21 0 -0.12(-0.11%)
Jun 30, 2014 113.10 113.30 112.16 112.33 0 -0.90(-0.79%)
Jun 27, 2014 113.23 113.23 113.23 0 +0.12(+0.11%)
Jun 26, 2014 114.23 114.29 113.02 113.11 0 -0.99(-0.87%)
Jun 25, 2014 114.07 114.65 113.23 114.10 0 -0.22(-0.19%)
Jun 24, 2014 113.77 114.83 113.55 114.32 0 +0.31(+0.27%)
Jun 23, 2014 115.05 115.66 113.86 114.01 0 -0.67(-0.58%)
Jun 20, 2014 114.68 114.68 114.68 0 -0.36(-0.31%)
Jun 19, 2014 114.28 115.71 114.15 115.04 0 +0.78(+0.68%)
Jun 18, 2014 113.28 114.54 113.05 114.26 0 +0.88(+0.78%)
Jun 17, 2014 112.95 113.80 112.16 113.38 0 +0.37(+0.33%)
Jun 16, 2014 112.90 113.28 112.33 113.01 0 -0.49(-0.43%)
Jun 13, 2014 113.50 113.50 113.50 0 +0.27(+0.24%)
Jun 12, 2014 110.05 113.34 110.00 113.23 0 +3.15(+2.86%)
Jun 11, 2014 109.61 110.25 109.44 110.08 0 +0.46(+0.42%)
Jun 10, 2014 110.01 110.32 109.10 109.62 0 +0.83(+0.76%)
Jun 06, 2014 108.79 108.79 108.79 0 -0.12(-0.11%)
Jun 05, 2014 108.07 108.94 107.77 108.91 0 +0.58(+0.54%)
Jun 04, 2014 108.90 109.50 108.25 108.33 0 -0.52(-0.48%)
Jun 03, 2014 108.84 108.98 108.32 108.85 0 +0.07(+0.06%)
Jun 02, 2014 109.49 109.87 108.62 108.78 0 -0.71(-0.65%)
May 30, 2014 109.49 109.49 109.49 0 -0.61(-0.55%)
May 29, 2014 109.95 110.46 109.72 110.10 0 +0.12(+0.11%)
May 28, 2014 110.22 110.40 109.41 109.98 0 -0.20(-0.18%)
May 27, 2014 110.32 110.80 109.71 110.18 0 -0.21(-0.19%)
May 26, 2014 110.44 110.55 109.75 110.39 0 -0.07(-0.06%)
May 23, 2014 110.46 110.46 110.46 0 +0.11(+0.10%)
May 22, 2014 110.49 111.04 110.17 110.35 0 -0.11(-0.10%)
May 21, 2014 109.77 110.73 109.70 110.46 0 +0.60(+0.55%)
May 20, 2014 109.34 110.00 109.10 109.86 0 +0.48(+0.44%)
May 19, 2014 109.84 110.33 109.31 109.38 0 -0.30(-0.27%)
May 16, 2014 109.68 109.68 109.68 0 +0.58(+0.53%)
May 15, 2014 110.23 109.65 108.83 109.10 0 -1.11(-1.01%)
May 14, 2014 109.39 110.41 109.32 110.21 0 +0.82(+0.75%)
May 13, 2014 108.41 109.39 108.05 109.39 0 +0.98(+0.90%)
May 12, 2014 108.00 108.77 107.94 108.41 0 +0.45(+0.42%)
May 09, 2014 107.96 107.96 107.96 0 -0.05(-0.05%)
May 08, 2014 108.01 108.15 107.38 108.01 0 -0.12(-0.11%)
May 07, 2014 107.18 108.25 106.96 108.13 0 +1.10(+1.03%)
May 06, 2014 107.54 108.21 106.97 107.03 0 -0.47(-0.44%)
May 05, 2014 108.72 108.92 107.05 107.50 0 -1.40(-1.29%)
May 02, 2014 107.70 107.60 108.90 0 +1.17(+1.09%)
May 01, 2014 108.07 108.12 106.85 107.73 0 -0.40(-0.37%)
Apr 30, 2014 108.71 108.80 107.55 108.13 0 -0.72(-0.66%)
Apr 29, 2014 108.08 109.37 108.00 108.85 0 +0.69(+0.64%)
Apr 28, 2014 109.57 110.20 107.86 108.16 0 -1.23(-1.12%)
Apr 25, 2014 110.42 109.25 109.39 0 -0.94(-0.85%)
Apr 24, 2014 109.20 110.65 109.07 110.33 0 +1.12(+1.03%)
Apr 23, 2014 109.44 109.54 108.60 109.21 0 -0.29(-0.26%)
Apr 22, 2014 109.82 109.99 108.53 109.50 0 -0.44(-0.40%)
Apr 21, 2014 109.83 110.05 108.89 109.94 0 +0.18(+0.16%)
Apr 17, 2014 109.76 109.76 109.76 0 +0.21(+0.19%)
Apr 16, 2014 109.24 110.36 109.00 109.55 0 +0.83(+0.76%)
Apr 15, 2014 108.92 109.11 108.27 108.72 0 -0.24(-0.22%)
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.