BNO - United States Brent Oil

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201717.1517.1517.0117.0417.0497,211
Dec 14, 201716.7517.1016.7517.0917.0997,300
Dec 13, 201717.1117.1216.8216.8516.85148,000
Dec 12, 201717.5217.5217.0117.1417.14408,400
Dec 11, 201717.2317.5017.1817.4317.43386,800
Dec 08, 201717.0717.1416.9317.1017.10171,000
Dec 07, 201716.6316.7716.6216.7316.73203,800
Dec 06, 201716.8216.8216.4816.5116.51210,800
Dec 05, 201716.8617.0116.8416.9716.97173,400
Dec 04, 201716.9716.9816.8116.8316.8397,000
Dec 01, 201717.1117.3317.0917.1817.18295,600
Nov 30, 201717.0417.0716.7616.8816.88545,100
Nov 29, 201717.0017.1316.7016.8816.88215,300
Nov 28, 201716.9717.0716.9417.0317.03115,000
Nov 27, 201717.0917.1216.9117.0717.07131,100
Nov 24, 201717.0317.0816.9617.0817.0865,700
Nov 22, 201716.8917.0016.8016.9816.9878,100
Nov 21, 201716.7116.8516.7016.8016.80285,800
Nov 20, 201716.6616.7216.5316.7116.7181,600
Nov 17, 201716.6116.9016.6016.8416.84154,800
Nov 16, 201716.5516.6816.4816.5016.50232,900
Nov 15, 201716.5916.7016.4916.6316.63198,900
Nov 14, 201716.9316.9316.5116.6416.64370,900
Nov 13, 201717.0617.1016.8516.9616.96105,700
Nov 10, 201717.2117.2617.0317.1017.10123,500
Nov 09, 201717.0717.2717.0517.1617.16154,600
Nov 08, 201717.0417.3416.9317.0617.06214,400
Nov 07, 201717.1817.2517.0817.1317.13168,900
Nov 06, 201716.7817.3116.7517.2817.28321,700
Nov 03, 201716.4016.7216.3016.7116.71197,700
Nov 02, 201716.2016.3616.1716.3416.34186,500
Nov 01, 201716.5016.5616.1316.2616.26289,300
Oct 31, 201716.2416.4416.2316.3516.35239,900
Oct 30, 201716.2616.3016.1116.2716.27121,000
Oct 27, 201715.8516.1915.8416.1516.15309,000
Oct 26, 201715.5615.9015.5615.9015.90152,300
Oct 25, 201715.6115.7215.5115.6515.6551,600
Oct 24, 201715.4515.6415.3415.6415.6496,600
Oct 23, 201715.5015.5115.3815.3915.3944,500
Oct 20, 201715.2815.5115.2815.5115.5191,400
Oct 19, 201715.3315.4215.3015.3115.3148,300
Oct 18, 201715.5715.6215.4515.5615.5662,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...