UK markets close in 2 hours 16 minutes

United States Brent Oil (BNO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
32.43+0.43 (+1.34%)
At close: 04:00PM EDT
32.45 +0.02 (+0.06%)
Pre-market: 08:56AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202431.7932.4731.7632.4332.43462,900
22 Apr 202431.6832.0731.5832.0032.00422,800
19 Apr 202432.0232.3231.9832.0732.07603,400
18 Apr 202432.1932.3231.8632.0432.04419,100
17 Apr 202432.6932.9232.0832.1632.16751,100
16 Apr 202433.1033.2532.9633.1133.11732,900
15 Apr 202433.0033.2632.6633.2333.231,398,900
12 Apr 202433.7233.9133.1133.2233.22542,400
11 Apr 202433.1733.2032.8733.1733.17463,000
10 Apr 202433.0433.3432.6733.3133.31832,000
09 Apr 202433.2933.3432.8332.9132.91273,800
08 Apr 202433.3833.4732.9033.2833.28391,000
05 Apr 202433.4933.7833.3333.4333.43443,200
04 Apr 202432.8433.5532.6133.3633.36671,900
03 Apr 202432.8933.0632.8332.8532.85364,700
02 Apr 202432.5332.7132.3032.6932.69383,700
01 Apr 202431.9832.3331.8832.1932.19521,300
28 Mar 202431.7231.9731.6731.9131.91336,200
27 Mar 202431.2531.4731.2331.4731.47234,000
26 Mar 202431.6631.6631.3531.3731.37170,600
25 Mar 202431.3331.7531.3331.6031.60257,000
22 Mar 202431.3531.3731.0831.1931.19230,700
21 Mar 202431.2831.3131.0331.2731.27453,700
20 Mar 202431.3631.4831.1831.4031.40393,100
19 Mar 202431.6931.8931.6631.8031.80218,900
18 Mar 202431.2931.7131.1631.6531.65226,200
15 Mar 202430.8731.1330.8331.0331.03366,500
14 Mar 202430.8331.1730.7931.0031.00637,800
13 Mar 202430.4030.6430.2930.5830.58565,900
12 Mar 202429.9030.1329.7529.8729.87858,400
11 Mar 202429.6930.0929.4929.9729.97474,700
08 Mar 202430.0930.1129.7129.8029.80423,300
07 Mar 202429.8730.3429.8430.1230.12492,300
06 Mar 202430.1930.5530.0930.1230.12386,400
05 Mar 202429.9530.2229.7429.8329.831,037,200
04 Mar 202430.5230.5430.0230.1030.10457,900
01 Mar 202430.2030.6430.1530.2930.29444,700
29 Feb 202429.8330.0829.6829.7329.73624,200
28 Feb 202430.0930.1929.6829.8129.81669,500
27 Feb 202429.7530.0529.7429.9329.931,042,700
26 Feb 202429.2629.8229.2229.6729.67367,400
23 Feb 202429.4729.6329.2829.3629.36593,800
22 Feb 202429.7130.0929.6929.9729.97399,100
21 Feb 202429.5529.8429.5229.8429.84458,600
20 Feb 202429.9529.9529.4829.6329.63494,900
16 Feb 202429.7930.0529.6429.9329.93620,600
15 Feb 202429.3729.9129.3729.7829.78482,600
14 Feb 202429.8730.0329.2429.3029.30701,900
13 Feb 202429.6629.8929.4529.6929.69555,700
12 Feb 202429.3029.5129.2829.4929.49403,800
09 Feb 202429.4829.6029.2229.4129.41678,300
08 Feb 202428.8929.4028.8729.3629.36784,900
07 Feb 202428.3128.5128.2428.5028.50780,100
06 Feb 202428.1728.3828.0128.2528.25783,200
05 Feb 202427.8428.1027.5028.0128.01645,900
02 Feb 202427.8727.9927.5827.6927.691,178,000
01 Feb 202429.1129.2528.2028.2428.242,426,400
31 Jan 202429.4529.4628.7928.8528.851,099,400
30 Jan 202429.3429.7229.2329.5829.58594,600
29 Jan 202429.5429.5429.2229.4129.41565,700
26 Jan 202429.2729.8228.9729.8029.80626,700
25 Jan 202429.0029.4228.8429.3429.34724,700
24 Jan 202428.4928.7928.3828.6728.67640,500
23 Jan 202428.2928.6328.2128.4128.41256,100
22 Jan 202428.1628.6828.1028.4628.46586,200
19 Jan 202428.2928.4027.9128.0828.08316,300
18 Jan 202427.9128.2327.7228.1328.13581,100
17 Jan 202427.4127.8227.2827.8027.80710,400
16 Jan 202427.9928.0627.6427.7027.70552,600
12 Jan 202428.3728.5327.7627.9027.90640,000
11 Jan 202427.9528.1527.4727.7027.70645,200
10 Jan 202427.9028.0027.1927.3027.30769,200
09 Jan 202427.5527.7927.3227.5727.57546,700
08 Jan 202426.9627.2126.7827.1927.19655,200
05 Jan 202428.0328.1927.8528.0528.05568,100
04 Jan 202427.8827.9627.2227.6127.611,002,100
03 Jan 202427.4627.9627.3927.9227.92549,400
02 Jan 202427.6827.6826.8927.0027.001,184,900
29 Dec 202327.6627.7027.2827.3127.31525,100
28 Dec 202327.9128.1227.4127.4827.48809,600
27 Dec 202328.5428.6328.1828.1928.19483,200
26 Dec 202328.7228.9428.5928.6128.61597,800
22 Dec 202328.3628.4527.9428.0128.01627,400
21 Dec 202327.8528.1827.8328.1328.13607,900
20 Dec 202328.5728.6228.0928.0928.09586,400
19 Dec 202327.8828.3227.8628.3028.30572,400
18 Dec 202328.0328.2827.6027.7927.79570,900
15 Dec 202327.3327.4026.8027.3127.31615,000
14 Dec 202327.1827.5127.1827.3027.301,409,600
13 Dec 202326.1426.5426.1026.5426.54493,900
12 Dec 202326.3426.3925.9226.0926.09615,300
11 Dec 202326.9527.1726.7727.0727.07387,100
08 Dec 202326.8427.1426.7526.9526.95665,200
07 Dec 202326.7226.7426.1826.4726.47961,600
06 Dec 202326.8927.0026.3526.4126.411,564,300
05 Dec 202327.9228.0927.4127.4527.451,322,000
04 Dec 202327.8228.2627.5527.8027.80900,800
01 Dec 202328.7128.9627.9828.0528.051,109,700
30 Nov 202329.7930.0128.4328.4328.432,402,800
29 Nov 202329.1929.4728.6729.3629.361,499,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...