Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
113.95+2.40 (+2.15%)
As of 04:58PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022111.41114.78109.04113.95113.9519,401
May 13, 2022108.00111.69107.81111.55111.5527,037
May 12, 2022107.56108.69104.69107.45107.4527,037
May 11, 2022101.70108.26100.93107.51107.5131,560
May 10, 2022105.56106.91101.70102.46102.4625,904
May 09, 2022113.05113.22104.95105.94105.9428,134
May 06, 2022111.15113.52109.88112.39112.3923,902
May 05, 2022110.14113.99109.23110.90110.9026,443
May 04, 2022106.10111.00105.50110.14110.1421,158
May 03, 2022107.37108.30104.62104.97104.9723,410
May 02, 2022109.36109.36109.36109.36109.3623,606
Apr 29, 2022107.65109.77107.65109.34109.3455
Apr 28, 2022104.76107.93103.30107.59107.598,567
Apr 27, 2022105.37106.35103.27105.32105.328,064
Apr 26, 2022102.57106.15101.12104.99104.9913,279
Apr 25, 2022105.74105.9599.47102.32102.3215,464
Apr 22, 2022108.64108.73105.53106.65106.6511,040
Apr 21, 2022107.01109.79106.78108.33108.3313,203
Apr 20, 2022107.72108.98104.67106.80106.8015,985
Apr 19, 2022112.65114.05106.77107.25107.2518,972
Apr 18, 2022111.89114.82110.72113.16113.1613,187
Apr 14, 2022108.37112.39106.64111.70111.7017,418
Apr 13, 2022104.98109.00104.07108.78108.7822,260
Apr 12, 202299.25105.6098.98104.64104.6422,697
Apr 11, 2022103.07103.0997.6298.4898.4823,852
Apr 08, 2022101.69103.2599.71102.78102.7816,735
Apr 07, 2022102.15103.5098.45100.58100.5819,577
Apr 06, 2022105.79108.66100.54101.07101.0720,212
Apr 05, 2022108.24109.85104.56106.64106.6415,613
Apr 04, 2022104.25108.55102.91107.53107.5318,406
Apr 01, 2022107.67107.67107.67107.67107.6717,144
Mar 31, 2022108.71109.36107.37107.91107.9131
Mar 30, 2022111.00114.65110.90113.45113.454,472
Mar 29, 2022109.73114.71104.98110.23110.237,152
Mar 28, 2022120.31120.31109.06112.48112.4815,212
Mar 25, 2022118.28120.87115.21120.65120.6514,026
Mar 24, 2022121.27123.70116.95119.03119.0312,778
Mar 23, 2022114.74122.29114.42121.60121.6014,286
Mar 22, 2022116.85119.42112.77115.48115.4814,222
Mar 21, 2022107.37116.73107.09115.62115.6211,620
Mar 18, 2022107.24109.57105.80107.93107.9310,489
Mar 17, 202298.10107.5797.88106.64106.6415,091
Mar 16, 202299.04103.6896.9598.0298.0218,514
Mar 15, 2022106.00106.4697.5099.9199.9126,067
Mar 14, 2022112.90113.04103.45106.90106.9019,364
Mar 11, 2022109.72113.88107.13112.67112.6718,819
Mar 10, 2022112.74118.33108.95109.33109.3330,414
Mar 09, 2022129.57131.63108.00111.14111.1442,740
Mar 08, 2022124.25133.13121.37127.98127.9838,358
Mar 07, 2022121.24137.00119.07123.21123.2129,504
Mar 04, 2022110.58118.97109.61118.11118.1134,984
Mar 03, 2022114.25119.77109.42110.46110.4637,420
Mar 02, 2022107.54115.05106.49112.93112.9359,273
Mar 01, 2022100.85100.85100.85100.85100.8556,428
Feb 28, 2022100.48104.4899.90100.99100.99448
Feb 25, 202299.65101.9996.0097.9397.937,025
Feb 24, 202297.56105.7597.4999.0899.0821,282
Feb 23, 202296.6398.7095.8096.8496.8433,549
Feb 22, 202294.2899.4492.5696.8496.8459,945
Feb 18, 202292.9894.1590.2693.5493.5442,436
Feb 17, 202292.0994.5191.8292.9792.9738,045
Feb 16, 202293.5996.0791.1494.8194.8145,148
Feb 15, 202295.7696.2492.0693.2893.2845,181
Feb 14, 202295.3196.7893.4696.4896.4848,449
Feb 11, 202291.2695.6490.5294.4494.4453,045
Feb 10, 202291.7293.0990.9091.4191.4143,235
Feb 09, 202291.2792.0690.0691.5591.5534,759
Feb 08, 202293.0193.0189.9390.7890.7839,288
Feb 07, 202292.7393.9992.1592.6992.6937,016
Feb 04, 202291.0493.7090.8993.2793.2733,357
Feb 03, 202289.0691.2988.0191.1191.1133,059
Feb 02, 202289.2990.5188.2889.4789.4738,172
Feb 01, 202291.2991.2991.2991.2991.2936,248
Jan 31, 202290.8091.3090.7591.2191.21118
Jan 28, 202289.8991.6989.4190.0390.0310,824
Jan 27, 202289.7891.0488.9889.3489.3415,201
Jan 26, 202288.0290.4887.8089.9689.9629,805
Jan 25, 202287.1788.3686.1988.2088.2029,496
Jan 24, 202287.6588.8885.0286.2786.2734,253
Jan 21, 202287.3588.2285.7187.8987.8929,566
Jan 20, 202287.7389.5187.0388.3888.3830,524
Jan 19, 202288.4589.1787.6388.4488.4437,483
Jan 18, 202286.5088.5585.5587.5187.5145,875
Jan 14, 202284.1386.5084.0386.0686.0631,970
Jan 13, 202284.7885.0983.7984.4784.4727,107
Jan 12, 202283.6985.2083.5184.6784.6732,298
Jan 11, 202280.9683.9780.8883.7283.7237,934
Jan 10, 202281.7982.2780.4980.8780.8730,035
Jan 07, 202282.0682.9981.4481.7581.7529,501
Jan 06, 202280.1582.8479.6381.9981.9941,582
Jan 05, 202280.0881.4979.5580.8080.8035,152
Jan 04, 202278.9580.5578.6080.0080.0031,321
Jan 03, 202277.9479.2877.0478.9878.9827,224
Dec 31, 202179.2079.2079.2079.2079.2021,740
Dec 30, 202179.2579.6278.6679.3279.32476
Dec 29, 202179.0080.1678.1479.2379.237,057
Dec 28, 202178.8779.8578.4778.9478.948,523
Dec 27, 202176.3079.0675.7678.6078.6015,723
Dec 23, 202175.6776.9874.7976.8576.8527,624
Dec 22, 202174.0475.6973.5975.2975.2928,541
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement