Chronicle Journal: Finance

US Brent Oil (NY: BNO )

16.76 USD UNCHANGED
Streaming Delayed Price Updated: 6:43 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 16.40 16.88 16.36 16.76 1,190,448 +0.64(+3.97%)
Apr 13, 2021 16.13 16.18 16.05 16.12 412,003 +0.15(+0.94%)
Apr 12, 2021 16.12 16.22 15.91 15.97 558,130 +0.07(+0.44%)
Apr 09, 2021 15.87 15.99 15.85 15.90 334,600 -0.07(-0.44%)
Apr 08, 2021 15.88 16.02 15.76 15.97 647,396 +0.04(+0.25%)
Apr 07, 2021 15.79 15.97 15.56 15.93 918,020 +0.08(+0.50%)
Apr 06, 2021 16.04 16.22 15.81 15.85 869,031 +0.14(+0.89%)
Apr 05, 2021 16.04 16.06 15.48 15.71 1,098,137 -0.60(-3.68%)
Apr 01, 2021 16.18 16.44 15.76 16.31 3,095,800 +0.43(+2.71%)
Mar 31, 2021 16.07 16.30 15.80 15.88 1,934,087 -0.27(-1.67%)
Mar 30, 2021 16.14 16.33 16.09 16.15 917,656 -0.25(-1.52%)
Mar 29, 2021 16.16 16.41 16.04 16.40 1,983,467 +0.14(+0.86%)
Mar 26, 2021 16.13 16.35 16.10 16.26 1,331,000 +0.69(+4.43%)
Mar 25, 2021 15.77 15.83 15.37 15.57 1,746,412 -0.57(-3.53%)
Mar 24, 2021 15.82 16.26 15.76 16.14 1,350,530 +0.83(+5.42%)
Mar 23, 2021 15.66 15.92 15.28 15.31 2,157,408 -0.92(-5.67%)
Mar 22, 2021 16.30 16.40 16.18 16.23 852,540 -0.03(-0.18%)
Mar 19, 2021 15.90 16.36 15.66 16.26 2,237,600 +0.48(+3.04%)
Mar 18, 2021 16.78 16.78 15.47 15.78 5,249,413 -1.35(-7.88%)
Mar 17, 2021 17.04 17.14 16.85 17.13 1,141,117 -0.06(-0.35%)
Mar 16, 2021 17.06 17.28 16.99 17.19 929,856 -0.15(-0.87%)
Mar 15, 2021 17.20 17.37 17.08 17.34 840,107 -0.09(-0.52%)
Mar 12, 2021 17.47 17.53 17.39 17.43 710,000 -0.12(-0.68%)
Mar 11, 2021 17.28 17.57 17.22 17.55 877,785 +0.37(+2.15%)
Mar 10, 2021 17.01 17.22 16.82 17.18 1,395,679 +0.25(+1.48%)
Mar 09, 2021 17.17 17.20 16.92 16.93 1,290,395 -0.17(-0.99%)
Mar 08, 2021 17.35 17.38 17.07 17.10 1,039,449 -0.40(-2.29%)
Mar 05, 2021 17.34 17.52 17.27 17.50 1,484,300 +0.60(+3.55%)
Mar 04, 2021 16.43 17.05 16.28 16.90 2,838,659 +0.79(+4.90%)
Mar 03, 2021 16.03 16.28 15.87 16.11 1,191,809 +0.38(+2.42%)
Mar 02, 2021 16.08 16.11 15.73 15.73 1,530,680 -0.24(-1.50%)
Mar 01, 2021 16.26 16.37 15.90 15.97 1,227,291 -0.23(-1.42%)
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%)
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.