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

Brent Crude (CY: BRENT )

82.79 UNCHANGED
Streaming Realtime Price Updated: 1:00 AM EDT, May 11, 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 (%)
Nov 30, 2017 64.21 63.21 63.57 0 +0.22(+0.35%)
Nov 29, 2017 64.07 62.50 63.35 0 -0.03(-0.05%)
Nov 28, 2017 63.89 63.10 63.38 0 -0.38(-0.60%)
Nov 27, 2017 63.99 63.10 63.76 0 +0.00(+0.00%)
Nov 26, 2017 63.90 63.76 63.76 0 -0.10(-0.16%)
Nov 24, 2017 63.86 0 +0.44(+0.69%)
Nov 23, 2017 63.57 62.88 63.42 0 +0.15(+0.24%)
Nov 22, 2017 63.43 62.62 63.27 0 +0.45(+0.72%)
Nov 21, 2017 62.87 62.07 62.82 0 +0.69(+1.11%)
Nov 20, 2017 62.80 61.44 62.13 0 -0.42(-0.67%)
Nov 19, 2017 62.80 62.54 62.55 0 -0.17(-0.27%)
Nov 18, 2017 62.92 61.08 62.72 0 +0.00(+0.00%)
Nov 17, 2017 62.72 0 +1.31(+2.13%)
Nov 16, 2017 62.15 61.25 61.41 0 -0.44(-0.71%)
Nov 15, 2017 62.13 61.30 61.85 0 +0.31(+0.50%)
Nov 14, 2017 63.17 61.21 61.54 0 -1.60(-2.53%)
Nov 13, 2017 63.77 62.61 63.14 0 -0.60(-0.94%)
Nov 12, 2017 63.77 63.68 63.74 0 +0.14(+0.22%)
Nov 11, 2017 64.27 63.35 63.60 0 +0.08(+0.13%)
Nov 10, 2017 63.52 0 -0.39(-0.61%)
Nov 09, 2017 64.25 63.26 63.91 0 +0.43(+0.68%)
Nov 08, 2017 64.64 62.95 63.48 0 -0.08(-0.13%)
Nov 07, 2017 64.65 63.50 63.56 0 -0.58(-0.90%)
Nov 06, 2017 64.44 62.08 64.14 0 +1.75(+2.80%)
Nov 05, 2017 62.43 62.08 62.39 0 +0.32(+0.52%)
Nov 03, 2017 62.07 0 +1.45(+2.39%)
Nov 02, 2017 60.62 0 +0.13(+0.21%)
Nov 01, 2017 60.49 0 -0.88(-1.43%)
Oct 31, 2017 61.37 0 +0.47(+0.77%)
Oct 30, 2017 60.90 0 +0.21(+0.35%)
Oct 29, 2017 60.81 60.48 60.69 0 +0.25(+0.41%)
Oct 27, 2017 60.44 0 +1.14(+1.92%)
Oct 26, 2017 59.30 0 +0.86(+1.47%)
Oct 25, 2017 58.44 0 +0.11(+0.19%)
Oct 24, 2017 58.33 0 +0.96(+1.67%)
Oct 23, 2017 57.37 0 -0.60(-1.04%)
Oct 22, 2017 58.05 57.92 57.97 0 +0.22(+0.38%)
Oct 20, 2017 57.75 0 +0.52(+0.91%)
Oct 19, 2017 57.23 0 -0.92(-1.58%)
Oct 18, 2017 58.15 0 +0.27(+0.47%)
Oct 17, 2017 57.88 0 +0.06(+0.10%)
Oct 16, 2017 57.82 0 +0.07(+0.12%)
Oct 15, 2017 57.90 57.12 57.75 0 +0.58(+1.01%)
Oct 13, 2017 57.17 0 +0.92(+1.64%)
Oct 12, 2017 56.25 0 -0.69(-1.21%)
Oct 11, 2017 56.94 0 +0.33(+0.58%)
Oct 10, 2017 56.61 0 +0.82(+1.47%)
Oct 09, 2017 55.79 0 +0.16(+0.29%)
Oct 08, 2017 55.66 55.47 55.63 0 +0.01(+0.02%)
Oct 06, 2017 55.62 0 -1.38(-2.42%)
Oct 05, 2017 57.00 0 +1.20(+2.15%)
Oct 04, 2017 55.80 0 -0.20(-0.36%)
Oct 03, 2017 56.00 0 -0.12(-0.21%)
Oct 02, 2017 56.12 0 -1.42(-2.47%)
Sep 29, 2017 57.54 0 +0.13(+0.23%)
Sep 28, 2017 57.41 0 -0.49(-0.85%)
Sep 27, 2017 57.90 0 -0.54(-0.92%)
Sep 26, 2017 58.44 0 -0.58(-0.98%)
Sep 25, 2017 59.02 0 +2.13(+3.74%)
Sep 24, 2017 56.91 56.81 56.89 0 +0.03(+0.05%)
Sep 22, 2017 56.86 0 +0.43(+0.76%)
Sep 21, 2017 56.43 0 +0.14(+0.25%)
Sep 20, 2017 56.29 0 +1.15(+2.09%)
Sep 19, 2017 55.14 0 -0.34(-0.61%)
Sep 18, 2017 55.48 0 -0.02(-0.04%)
Sep 17, 2017 55.59 55.47 55.50 0 -0.12(-0.22%)
Sep 15, 2017 55.62 0 +0.15(+0.27%)
Sep 14, 2017 55.47 0 +0.31(+0.56%)
Sep 13, 2017 55.16 0 +0.89(+1.64%)
Sep 12, 2017 54.27 0 +0.43(+0.80%)
Sep 11, 2017 53.84 0 -0.10(-0.19%)
Sep 10, 2017 53.96 53.78 53.94 0 +0.16(+0.30%)
Sep 08, 2017 53.78 0 -0.71(-1.30%)
Sep 07, 2017 54.49 0 +0.29(+0.54%)
Sep 06, 2017 54.20 0 +0.82(+1.54%)
Sep 05, 2017 53.38 0 +1.04(+1.99%)
Sep 04, 2017 52.34 0 -0.06(-0.11%)
Sep 03, 2017 52.85 52.38 52.40 0 -0.35(-0.66%)
Sep 01, 2017 52.75 0 +0.37(+0.71%)
Aug 31, 2017 52.38 0 +1.52(+2.99%)
Aug 30, 2017 50.86 0 -1.14(-2.19%)
Aug 29, 2017 52.00 0 +0.11(+0.21%)
Aug 28, 2017 51.89 0 -0.90(-1.70%)
Aug 27, 2017 52.84 52.36 52.79 0 +0.38(+0.73%)
Aug 25, 2017 52.41 0 +0.37(+0.71%)
Aug 24, 2017 52.04 0 -0.53(-1.01%)
Aug 23, 2017 52.57 0 +0.70(+1.35%)
Aug 22, 2017 51.87 0 +0.21(+0.41%)
Aug 21, 2017 51.66 0 -1.17(-2.21%)
Aug 20, 2017 53.00 52.77 52.83 0 +0.11(+0.21%)
Aug 18, 2017 52.72 0 +1.69(+3.31%)
Aug 17, 2017 51.03 0 +0.76(+1.51%)
Aug 16, 2017 50.27 0 -0.53(-1.04%)
Aug 15, 2017 50.80 0 +0.07(+0.14%)
Aug 14, 2017 50.73 0 -1.35(-2.59%)
Aug 13, 2017 52.10 51.97 52.08 0 -0.02(-0.04%)
Aug 11, 2017 52.10 0 +0.20(+0.39%)
Aug 10, 2017 51.90 0 -0.80(-1.52%)
Aug 09, 2017 52.70 0 +0.56(+1.07%)
Aug 08, 2017 52.14 0 -0.23(-0.44%)
Aug 07, 2017 52.37 0 -0.02(-0.04%)
Aug 06, 2017 52.53 52.38 52.39 0 -0.03(-0.06%)
Aug 04, 2017 52.42 0 +0.41(+0.79%)
Aug 03, 2017 52.01 0 -0.35(-0.67%)
Aug 02, 2017 52.36 0 +0.58(+1.12%)
Aug 01, 2017 51.78 0 -0.87(-1.65%)
Jul 31, 2017 52.65 0 -0.08(-0.15%)
Jul 30, 2017 52.75 52.60 52.73 0 +0.21(+0.40%)
Jul 28, 2017 52.52 0 +1.03(+2.00%)
Jul 27, 2017 51.49 0 +0.52(+1.02%)
Jul 26, 2017 50.97 0 +0.77(+1.53%)
Jul 25, 2017 50.20 0 +1.60(+3.29%)
Jul 24, 2017 48.60 0 +0.63(+1.31%)
Jul 23, 2017 48.06 47.84 47.97 0 -0.09(-0.19%)
Jul 21, 2017 48.06 0 -1.24(-2.52%)
Jul 20, 2017 49.30 0 -0.40(-0.80%)
Jul 19, 2017 49.70 0 +0.86(+1.76%)
Jul 18, 2017 48.84 0 +0.42(+0.87%)
Jul 17, 2017 48.42 0 -0.60(-1.22%)
Jul 16, 2017 49.14 49.01 49.02 0 +0.11(+0.22%)
Jul 14, 2017 48.91 0 +0.49(+1.01%)
Jul 13, 2017 48.42 0 +0.68(+1.42%)
Jul 12, 2017 47.74 0 +0.22(+0.46%)
Jul 11, 2017 47.52 0 +0.64(+1.37%)
Jul 10, 2017 46.88 0 -0.09(-0.19%)
Jul 09, 2017 47.15 46.84 46.97 0 +0.26(+0.56%)
Jul 07, 2017 46.71 0 -1.40(-2.91%)
Jul 06, 2017 48.11 0 +0.32(+0.67%)
Jul 05, 2017 47.79 0 -1.82(-3.67%)
Jul 04, 2017 49.61 0 +0.01(+0.02%)
Jul 03, 2017 49.62 49.71 48.54 49.60 0 +1.68(+3.51%)
Jun 30, 2017 47.92 0 +0.50(+1.05%)
Jun 29, 2017 47.42 0 +0.11(+0.23%)
Jun 28, 2017 47.31 0 +0.66(+1.41%)
Jun 27, 2017 46.65 0 +0.82(+1.79%)
Jun 26, 2017 45.83 0 +0.04(+0.09%)
Jun 25, 2017 46.10 45.63 45.79 0 +0.25(+0.55%)
Jun 23, 2017 45.54 0 +0.32(+0.71%)
Jun 22, 2017 45.22 0 +0.40(+0.89%)
Jun 21, 2017 44.82 0 -1.20(-2.61%)
Jun 20, 2017 46.02 0 -0.89(-1.90%)
Jun 19, 2017 46.91 0 -0.37(-0.78%)
Jun 18, 2017 47.34 47.21 47.28 0 -0.09(-0.19%)
Jun 16, 2017 47.37 0 +0.45(+0.96%)
Jun 15, 2017 46.92 0 -0.08(-0.17%)
Jun 14, 2017 47.00 0 -1.72(-3.53%)
Jun 13, 2017 48.72 0 +0.43(+0.89%)
Jun 12, 2017 48.29 0 -0.01(-0.02%)
Jun 11, 2017 48.35 48.03 48.30 0 +0.15(+0.31%)
Jun 09, 2017 48.15 0 +0.29(+0.61%)
Jun 08, 2017 47.86 0 -0.20(-0.42%)
Jun 07, 2017 48.06 0 -2.06(-4.11%)
Jun 06, 2017 50.12 0 +0.65(+1.31%)
Jun 05, 2017 49.47 0 -0.47(-0.94%)
Jun 04, 2017 50.09 49.87 49.94 0 -0.01(-0.02%)
Jun 02, 2017 49.95 0 -0.68(-1.34%)
Jun 01, 2017 50.63 0 +0.32(+0.64%)
May 31, 2017 50.31 0 -1.53(-2.95%)
May 30, 2017 51.84 0 -0.45(-0.86%)
May 29, 2017 52.29 0 +0.00(+0.00%)
May 28, 2017 52.48 52.18 52.29 0 +0.14(+0.27%)
May 26, 2017 52.15 0 +0.69(+1.34%)
May 25, 2017 51.46 0 -2.50(-4.63%)
May 24, 2017 53.96 0 -0.19(-0.35%)
May 23, 2017 54.15 0 +0.28(+0.52%)
May 22, 2017 53.87 0 -0.12(-0.22%)
May 21, 2017 54.07 53.83 53.99 0 +0.38(+0.71%)
May 19, 2017 53.61 0 +1.10(+2.09%)
May 18, 2017 52.51 0 +0.30(+0.57%)
May 17, 2017 52.21 0 +0.56(+1.08%)
May 16, 2017 51.65 0 -0.17(-0.33%)
May 15, 2017 51.82 0 +1.03(+2.03%)
May 14, 2017 50.89 50.74 50.79 0 -0.05(-0.10%)
May 12, 2017 50.84 0 +0.07(+0.14%)
May 11, 2017 50.77 0 +0.55(+1.10%)
May 10, 2017 50.22 0 +1.49(+3.06%)
May 09, 2017 48.73 0 -0.61(-1.24%)
May 08, 2017 49.34 0 -0.13(-0.26%)
May 07, 2017 49.56 49.25 49.47 0 +0.37(+0.75%)
May 05, 2017 49.10 0 +0.72(+1.49%)
May 04, 2017 48.38 0 -2.41(-4.75%)
May 03, 2017 50.79 0 +0.33(+0.65%)
May 02, 2017 50.46 0 -1.06(-2.06%)
May 01, 2017 51.52 0 -0.34(-0.66%)
Apr 30, 2017 51.94 51.81 51.86 0 -0.19(-0.37%)
Apr 28, 2017 52.05 0 +0.61(+1.19%)
Apr 27, 2017 51.44 0 -0.38(-0.73%)
Apr 26, 2017 51.82 0 -0.28(-0.54%)
Apr 25, 2017 52.10 0 +0.50(+0.97%)
Apr 24, 2017 51.60 0 -0.66(-1.26%)
Apr 23, 2017 52.36 52.05 52.26 0 +0.30(+0.58%)
Apr 21, 2017 51.96 0 -1.03(-1.94%)
Apr 20, 2017 52.99 0 +0.06(+0.11%)
Apr 19, 2017 52.93 0 -1.96(-3.57%)
Apr 18, 2017 54.89 0 -0.47(-0.85%)
Apr 17, 2017 55.36 0 -0.32(-0.57%)
Apr 16, 2017 55.78 55.55 55.68 0 +0.04(+0.07%)
Apr 14, 2017 56.06 55.56 55.64 0 -0.25(-0.45%)
Apr 13, 2017 55.89 0 +0.03(+0.05%)
Apr 12, 2017 55.86 0 -0.37(-0.66%)
Apr 11, 2017 56.23 0 +0.25(+0.45%)
Apr 10, 2017 55.98 0 +0.61(+1.10%)
Apr 09, 2017 55.52 55.19 55.37 0 +0.13(+0.24%)
Apr 07, 2017 55.24 0 +0.35(+0.64%)
Apr 06, 2017 54.89 0 +0.53(+0.97%)
Apr 05, 2017 54.36 0 +0.19(+0.35%)
Apr 04, 2017 54.17 0 +1.05(+1.98%)
Apr 03, 2017 53.12 0 -0.37(-0.69%)
Apr 02, 2017 53.63 53.46 53.49 0 -0.04(-0.07%)
Mar 31, 2017 53.53 0 +0.57(+1.08%)
Mar 30, 2017 52.96 0 +0.54(+1.03%)
Mar 29, 2017 52.42 0 +1.09(+2.12%)
Mar 28, 2017 51.33 0 +0.58(+1.14%)
Mar 27, 2017 50.75 0 -0.24(-0.47%)
Mar 26, 2017 51.10 50.79 50.99 0 +0.19(+0.37%)
Mar 24, 2017 50.80 0 +0.24(+0.47%)
Mar 23, 2017 50.56 0 -0.08(-0.16%)
Mar 22, 2017 50.64 0 -0.32(-0.63%)
Mar 21, 2017 50.96 0 -0.66(-1.28%)
Mar 20, 2017 51.62 0 -0.12(-0.23%)
Mar 19, 2017 51.80 51.66 51.74 0 -0.02(-0.04%)
Mar 17, 2017 51.76 0 +0.02(+0.04%)
Mar 16, 2017 51.74 0 -0.07(-0.14%)
Mar 15, 2017 51.81 0 +0.89(+1.75%)
Mar 14, 2017 50.92 0 -0.43(-0.84%)
Mar 13, 2017 51.35 0 +0.45(+0.88%)
Mar 12, 2017 51.49 50.85 50.90 0 -0.47(-0.91%)
Mar 10, 2017 51.37 0 -1.01(-1.93%)
Mar 09, 2017 53.86 51.50 52.38 0 -0.78(-1.47%)
Mar 08, 2017 55.77 52.93 53.16 0 -2.44(-4.39%)
Mar 07, 2017 56.65 55.56 55.60 0 -0.34(-0.61%)
Mar 06, 2017 56.25 55.32 55.94 0 +0.04(+0.07%)
Mar 05, 2017 56.00 55.80 55.90 0 +0.00(+0.00%)
Mar 03, 2017 55.90 0 +0.87(+1.58%)
Mar 02, 2017 56.44 55.03 55.03 0 -1.25(-2.22%)
Mar 01, 2017 57.05 56.24 56.28 0 +0.72(+1.30%)
Feb 28, 2017 56.15 55.23 55.56 0 -0.30(-0.54%)
Feb 27, 2017 56.77 55.86 55.86 0 -0.19(-0.34%)
Feb 26, 2017 56.07 55.96 56.05 0 +0.06(+0.11%)
Feb 24, 2017 55.99 0 -0.48(-0.85%)
Feb 23, 2017 57.26 56.18 56.47 0 +0.28(+0.50%)
Feb 22, 2017 57.01 55.64 56.19 0 -0.48(-0.85%)
Feb 21, 2017 57.31 56.10 56.67 0 +0.52(+0.93%)
Feb 20, 2017 56.42 55.70 56.15 0 +0.33(+0.59%)
Feb 19, 2017 55.98 55.81 55.82 0 +0.01(+0.02%)
Feb 17, 2017 55.81 0 +0.00(+0.00%)
Feb 16, 2017 56.24 55.13 55.81 0 +0.12(+0.22%)
Feb 15, 2017 56.25 55.56 55.69 0 -0.11(-0.20%)
Feb 14, 2017 56.46 55.53 55.80 0 +0.14(+0.25%)
Feb 13, 2017 56.81 55.41 55.66 0 -1.09(-1.92%)
Feb 12, 2017 56.81 56.65 56.75 0 +0.05(+0.09%)
Feb 10, 2017 56.70 0 +0.96(+1.72%)
Feb 09, 2017 55.92 55.23 55.74 0 +0.58(+1.05%)
Feb 08, 2017 55.68 54.44 55.16 0 +0.50(+0.91%)
Feb 07, 2017 55.98 54.58 54.66 0 -1.23(-2.20%)
Feb 06, 2017 57.13 55.65 55.89 0 -0.96(-1.69%)
Feb 05, 2017 56.87 56.73 56.85 0 +0.04(+0.07%)
Feb 03, 2017 56.81 0 +0.07(+0.12%)
Feb 02, 2017 57.45 56.33 56.74 0 +0.15(+0.27%)
Feb 01, 2017 56.83 55.36 56.59 0 +0.91(+1.63%)
Jan 31, 2017 56.00 54.90 55.68 0 +0.43(+0.78%)
Jan 30, 2017 55.70 54.97 55.25 0 -0.03(-0.05%)
Jan 29, 2017 55.50 55.28 55.28 0 -0.24(-0.43%)
Jan 27, 2017 55.52 0 -0.66(-1.17%)
Jan 26, 2017 56.55 55.21 56.18 0 +0.89(+1.61%)
Jan 25, 2017 55.65 54.75 55.29 0 +0.13(+0.24%)
Jan 24, 2017 55.87 55.07 55.16 0 -0.21(-0.38%)
Jan 23, 2017 55.75 54.65 55.37 0 -0.18(-0.32%)
Jan 22, 2017 55.75 55.42 55.55 0 +0.06(+0.11%)
Jan 20, 2017 55.49 0 +1.28(+2.36%)
Jan 19, 2017 54.77 53.90 54.21 0 -0.04(-0.07%)
Jan 18, 2017 55.90 53.77 54.25 0 -1.22(-2.20%)
Jan 17, 2017 56.95 55.40 55.47 0 -0.21(-0.38%)
Jan 16, 2017 55.92 55.19 55.68 0 +0.18(+0.32%)
Jan 15, 2017 55.67 55.48 55.50 0 +0.05(+0.09%)
Jan 13, 2017 55.45 0 -0.66(-1.18%)
Jan 12, 2017 56.43 55.01 56.11 0 +0.78(+1.41%)
Jan 11, 2017 55.67 53.70 55.33 0 +1.70(+3.17%)
Jan 10, 2017 55.36 53.58 53.63 0 -1.19(-2.17%)
Jan 09, 2017 57.00 54.74 54.82 0 -2.15(-3.77%)
Jan 08, 2017 56.99 56.81 56.97 0 -0.13(-0.23%)
Jan 06, 2017 57.10 0 +0.20(+0.35%)
Jan 05, 2017 57.35 56.01 56.90 0 +0.43(+0.76%)
Jan 04, 2017 56.55 55.33 56.47 0 +0.91(+1.64%)
Jan 03, 2017 58.37 55.30 55.56 0 -1.26(-2.22%)
Dec 30, 2016 56.82 0 +0.68(+1.21%)
Dec 29, 2016 56.63 55.91 56.14 0 +0.21(+0.38%)
Dec 28, 2016 56.56 55.89 55.93 0 -0.30(-0.53%)
Dec 27, 2016 57.15 55.04 56.23 0 +1.15(+2.09%)
Dec 24, 2016 55.25 54.26 55.08 0 +0.00(+0.00%)
Dec 23, 2016 55.25 54.26 55.08 0 +0.18(+0.33%)
Dec 22, 2016 55.23 54.05 54.90 0 +0.37(+0.68%)
Dec 21, 2016 55.87 54.32 54.53 0 -1.01(-1.82%)
Dec 20, 2016 55.92 54.75 55.54 0 +0.47(+0.85%)
Dec 19, 2016 55.80 54.69 55.07 0 -0.41(-0.74%)
Dec 18, 2016 55.58 55.38 55.48 0 +0.27(+0.49%)
Dec 16, 2016 55.21 0 +0.98(+1.81%)
Dec 15, 2016 54.50 53.15 54.23 0 +0.51(+0.95%)
Dec 14, 2016 55.81 53.52 53.72 0 -1.51(-2.73%)
Dec 13, 2016 56.44 55.13 55.23 0 -0.22(-0.40%)
Dec 12, 2016 57.89 55.11 55.45 0 -1.95(-3.40%)
Dec 11, 2016 57.89 55.55 57.40 0 +3.07(+5.65%)
Dec 09, 2016 54.33 0 +0.35(+0.65%)
Dec 08, 2016 54.05 52.81 53.98 0 +0.96(+1.81%)
Dec 07, 2016 54.23 52.92 53.02 0 -0.87(-1.61%)
Dec 06, 2016 54.94 53.51 53.89 0 -0.30(-0.55%)
Dec 05, 2016 55.33 53.77 54.19 0 -0.27(-0.50%)
Dec 02, 2016 54.46 0 +0.76(+1.42%)
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.