BNO - United States Brent Oil

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201715.5315.6015.3215.5515.5558,200
Oct 16, 201715.5315.5515.4115.4815.48107,900
Oct 13, 201715.2715.3215.1615.2815.2865,200
Oct 12, 201714.9915.1314.9615.0615.0652,800
Oct 11, 201715.1415.2315.0215.2115.2186,900
Oct 10, 201715.1515.2215.1015.1315.13101,100
Oct 09, 201714.9014.9714.8114.8814.88141,700
Oct 06, 201714.9814.9814.7514.8614.8678,900
Oct 05, 201715.0415.3115.0415.2515.2552,700
Oct 04, 201714.9515.0114.8914.9114.9122,100
Oct 03, 201714.9915.0714.9214.9714.97136,600
Oct 02, 201714.8715.0114.8514.9914.99274,600
Sep 29, 201715.2315.2915.1015.1615.1667,500
Sep 28, 201715.5215.5615.1315.3115.31134,900
Sep 27, 201715.4815.5115.3115.3415.34109,100
Sep 26, 201715.4115.5315.3115.4915.49111,100
Sep 25, 201715.2515.6715.2515.6615.66183,600
Sep 22, 201715.0315.1015.0115.0715.07102,700
Sep 21, 201714.9415.0314.8615.0215.02327,700
Sep 20, 201714.8314.9914.8114.9514.95132,800
Sep 19, 201714.7614.7814.6114.7014.7095,700
Sep 18, 201714.6914.7914.6014.7514.7570,700
Sep 15, 201714.8314.8714.4514.7814.7884,800
Sep 14, 201714.8114.9114.6914.6914.69127,400
Sep 13, 201714.5214.6914.4714.6914.69119,800
Sep 12, 201714.4014.4914.3814.4614.4675,200
Sep 11, 201714.1614.3414.1214.3014.30145,200
Sep 08, 201714.5514.5814.2714.3014.3095,500
Sep 07, 201714.4514.5214.3614.5114.5190,500
Sep 06, 201714.3714.4514.3014.4414.4465,900
Sep 05, 201714.1614.2714.1414.1414.1489,400
Sep 01, 201714.0114.0913.9214.0414.0465,700
Aug 31, 201713.6614.0713.6614.0514.05167,200
Aug 30, 201713.6713.7513.4613.4613.4679,700
Aug 29, 201713.7113.7513.6113.7413.74106,700
Aug 28, 201713.8513.8513.6013.7213.72123,200
Aug 25, 201713.8413.9013.7313.8013.8035,900
Aug 24, 201713.8213.8413.6613.8013.8047,200
Aug 23, 201713.7113.9013.7113.9013.9037,100
Aug 22, 201713.7113.8013.6813.7413.7443,100
Aug 21, 201713.8013.8313.5813.6613.66194,200
Aug 18, 201713.5313.9913.4513.9713.97186,800
Aug 17, 201713.2713.5213.2713.4813.4843,900
Aug 16, 201713.5113.5913.3013.3113.3180,700
Aug 15, 201713.2813.4813.2613.4513.4583,300
Aug 14, 201713.7513.8513.3913.3913.39147,500
Aug 11, 201713.6413.7813.5913.7613.7630,300
Aug 10, 201714.1114.1413.6813.6813.68271,100
Aug 09, 201713.8613.9513.7813.9413.94151,300
Aug 08, 201713.7413.8913.7213.7513.75116,500
Aug 07, 201713.7013.8613.6013.8213.82157,600
Aug 04, 201713.7613.8913.6713.8413.8470,900
Aug 03, 201713.9513.9813.7213.7513.7594,600
Aug 02, 201713.7213.8613.5813.8413.84138,800
Aug 01, 201713.7813.8113.4713.7213.72247,500
Jul 31, 201713.7913.9913.7113.9513.95187,300
Jul 28, 201713.7013.8313.7013.8013.80140,800
Jul 27, 201713.5713.6613.4813.6413.64202,300
Jul 26, 201713.3913.5313.3013.5013.50237,800
Jul 25, 201713.1513.3313.1313.3213.32110,600
Jul 24, 201712.9012.9512.8812.9312.9325,500
Jul 21, 201713.0513.0512.7312.7612.76100,600
Jul 20, 201713.3213.3213.0713.0813.0857,300
Jul 19, 201713.0513.2213.0413.2013.2089,800
Jul 18, 201713.0613.0712.9113.0013.0046,000
Jul 17, 201712.9813.0312.8512.8612.8686,800
Jul 14, 201712.9513.0312.8913.0213.0299,100
Jul 13, 201712.7112.9012.7012.8812.8878,700
Jul 12, 201712.8612.9612.6012.6712.67204,800
Jul 11, 201712.4312.7012.4112.6612.6666,300
Jul 10, 201712.3612.5912.3412.4612.46114,900
Jul 07, 201712.5312.5612.3112.4412.44221,600
Jul 06, 201712.9213.0512.7212.7212.72140,700
Jul 05, 201713.0813.1012.6612.6712.67234,900
Jul 03, 201713.0713.1713.0713.1313.1336,700
Jun 30, 201712.7813.0112.7313.0013.00125,100
Jun 29, 201712.7412.8112.6012.6512.6570,500
Jun 28, 201712.4912.6612.4112.6612.66157,400
Jun 27, 201712.3712.5712.3612.4912.49115,200
Jun 26, 201712.2012.2912.0512.2812.2851,600
Jun 23, 201712.1012.2212.0512.2012.20144,400
Jun 22, 201712.1012.2212.0712.0712.07691,900
Jun 21, 201712.2912.4611.8811.9311.93330,400
Jun 20, 201712.2812.3212.1712.2912.29110,300
Jun 19, 201712.7312.7512.5112.5412.54149,100
Jun 16, 201712.6612.6712.5912.6512.6573,400
Jun 15, 201712.5612.5912.4912.5312.53102,900
Jun 14, 201712.9413.0312.5012.5612.56338,200
Jun 13, 201712.9213.0512.8013.0213.0288,900
Jun 12, 201713.0713.1012.8912.9012.90127,800
Jun 09, 201712.7912.9712.7612.9012.90129,100
Jun 08, 201712.7812.9212.7312.7912.79176,000
Jun 07, 201713.2413.3212.8412.8712.87338,100
Jun 06, 201713.1313.4313.1313.4013.40145,100
Jun 05, 201713.1813.2613.1113.2213.2270,900
Jun 02, 201713.3013.4413.1813.3713.37204,000
Jun 01, 201713.5613.7413.4313.4313.43163,900
May 31, 201713.5713.6313.4313.5413.54109,800
May 30, 201713.8314.0013.8013.9413.94135,800
May 26, 201713.8614.0513.8214.0314.03170,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...