Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

119.25

+1.85

(+1.58%)

As of 04:54PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	117.54	119.73	116.68	119.43	119.43	11,590
May 26, 2022	114.45	118.00	113.84	117.40	117.40	11,590
May 25, 2022	113.92	115.32	113.04	114.03	114.03	12,885
May 24, 2022	113.36	114.63	111.72	113.56	113.56	20,941
May 23, 2022	112.74	114.36	111.86	113.42	113.42	20,660
May 22, 2022	-	-	-	-	-	-
May 20, 2022	111.50	113.22	110.54	112.55	112.55	16,942
May 19, 2022	109.30	112.27	105.70	112.04	112.04	26,098
May 18, 2022	112.89	114.13	108.35	109.11	109.11	21,217
May 17, 2022	114.29	115.66	111.12	111.93	111.93	23,254
May 16, 2022	111.41	114.78	109.04	114.24	114.24	20,871
May 15, 2022	-	-	-	-	-	-
May 13, 2022	108.00	111.69	107.81	111.55	111.55	25,050
May 12, 2022	107.56	108.69	104.69	107.45	107.45	27,037
May 11, 2022	101.70	108.26	100.93	107.51	107.51	31,560
May 10, 2022	105.56	106.91	101.70	102.46	102.46	25,904
May 09, 2022	113.05	113.22	104.95	105.94	105.94	28,134
May 08, 2022	-	-	-	-	-	-
May 06, 2022	111.15	113.52	109.88	112.39	112.39	23,902
May 05, 2022	110.14	113.99	109.23	110.90	110.90	26,443
May 04, 2022	106.10	111.00	105.50	110.14	110.14	21,158
May 03, 2022	107.37	108.30	104.62	104.97	104.97	23,410
May 02, 2022	109.36	109.36	109.36	109.36	109.36	23,606
May 01, 2022	-	-	-	-	-	-
Apr 29, 2022	107.65	109.77	107.65	109.34	109.34	55
Apr 28, 2022	104.76	107.93	103.30	107.59	107.59	8,567
Apr 27, 2022	105.37	106.35	103.27	105.32	105.32	8,064
Apr 26, 2022	102.57	106.15	101.12	104.99	104.99	13,279
Apr 25, 2022	105.74	105.95	99.47	102.32	102.32	15,464
Apr 24, 2022	-	-	-	-	-	-
Apr 22, 2022	108.64	108.73	105.53	106.65	106.65	11,040
Apr 21, 2022	107.01	109.79	106.78	108.33	108.33	13,203
Apr 20, 2022	107.72	108.98	104.67	106.80	106.80	15,985
Apr 19, 2022	112.65	114.05	106.77	107.25	107.25	18,972
Apr 18, 2022	111.89	114.82	110.72	113.16	113.16	13,187
Apr 17, 2022	-	-	-	-	-	-
Apr 14, 2022	108.37	112.39	106.64	111.70	111.70	17,418
Apr 13, 2022	104.98	109.00	104.07	108.78	108.78	22,260
Apr 12, 2022	99.25	105.60	98.98	104.64	104.64	22,697
Apr 11, 2022	103.07	103.09	97.62	98.48	98.48	23,852
Apr 10, 2022	-	-	-	-	-	-
Apr 08, 2022	101.69	103.25	99.71	102.78	102.78	16,735
Apr 07, 2022	102.15	103.50	98.45	100.58	100.58	19,577
Apr 06, 2022	105.79	108.66	100.54	101.07	101.07	20,212
Apr 05, 2022	108.24	109.85	104.56	106.64	106.64	15,613
Apr 04, 2022	104.25	108.55	102.91	107.53	107.53	18,406
Apr 03, 2022	-	-	-	-	-	-
Apr 01, 2022	107.67	107.67	107.67	107.67	107.67	17,144
Mar 31, 2022	108.71	109.36	107.37	107.91	107.91	31
Mar 30, 2022	111.00	114.65	110.90	113.45	113.45	4,472
Mar 29, 2022	109.73	114.71	104.98	110.23	110.23	7,152
Mar 28, 2022	120.31	120.31	109.06	112.48	112.48	15,212
Mar 27, 2022	-	-	-	-	-	-
Mar 25, 2022	118.28	120.87	115.21	120.65	120.65	14,026
Mar 24, 2022	121.27	123.70	116.95	119.03	119.03	12,778
Mar 23, 2022	114.74	122.29	114.42	121.60	121.60	14,286
Mar 22, 2022	116.85	119.42	112.77	115.48	115.48	14,222
Mar 21, 2022	107.37	116.73	107.09	115.62	115.62	11,620
Mar 20, 2022	-	-	-	-	-	-
Mar 18, 2022	107.24	109.57	105.80	107.93	107.93	10,489
Mar 17, 2022	98.10	107.57	97.88	106.64	106.64	15,091
Mar 16, 2022	99.04	103.68	96.95	98.02	98.02	18,514
Mar 15, 2022	106.00	106.46	97.50	99.91	99.91	26,067
Mar 14, 2022	112.90	113.04	103.45	106.90	106.90	19,364
Mar 13, 2022	-	-	-	-	-	-
Mar 11, 2022	109.72	113.88	107.13	112.67	112.67	18,819
Mar 10, 2022	112.74	118.33	108.95	109.33	109.33	30,414
Mar 09, 2022	129.57	131.63	108.00	111.14	111.14	42,740
Mar 08, 2022	124.25	133.13	121.37	127.98	127.98	38,358
Mar 07, 2022	121.24	137.00	119.07	123.21	123.21	29,504
Mar 06, 2022	-	-	-	-	-	-
Mar 04, 2022	110.58	118.97	109.61	118.11	118.11	34,984
Mar 03, 2022	114.25	119.77	109.42	110.46	110.46	37,420
Mar 02, 2022	107.54	115.05	106.49	112.93	112.93	59,273
Mar 01, 2022	100.85	100.85	100.85	100.85	100.85	56,428
Feb 28, 2022	100.48	104.48	99.90	100.99	100.99	448
Feb 27, 2022	-	-	-	-	-	-
Feb 25, 2022	99.65	101.99	96.00	97.93	97.93	7,025
Feb 24, 2022	97.56	105.75	97.49	99.08	99.08	21,282
Feb 23, 2022	96.63	98.70	95.80	96.84	96.84	33,549
Feb 22, 2022	94.28	99.44	92.56	96.84	96.84	59,945
Feb 20, 2022	-	-	-	-	-	-
Feb 18, 2022	92.98	94.15	90.26	93.54	93.54	42,436
Feb 17, 2022	92.09	94.51	91.82	92.97	92.97	38,045
Feb 16, 2022	93.59	96.07	91.14	94.81	94.81	45,148
Feb 15, 2022	95.76	96.24	92.06	93.28	93.28	45,181
Feb 14, 2022	95.31	96.78	93.46	96.48	96.48	48,449
Feb 13, 2022	-	-	-	-	-	-
Feb 11, 2022	91.26	95.64	90.52	94.44	94.44	53,045
Feb 10, 2022	91.72	93.09	90.90	91.41	91.41	43,235
Feb 09, 2022	91.27	92.06	90.06	91.55	91.55	34,759
Feb 08, 2022	93.01	93.01	89.93	90.78	90.78	39,288
Feb 07, 2022	92.73	93.99	92.15	92.69	92.69	37,016
Feb 06, 2022	-	-	-	-	-	-
Feb 04, 2022	91.04	93.70	90.89	93.27	93.27	33,357
Feb 03, 2022	89.06	91.29	88.01	91.11	91.11	33,059
Feb 02, 2022	89.29	90.51	88.28	89.47	89.47	38,172
Feb 01, 2022	91.29	91.29	91.29	91.29	91.29	36,248
Jan 31, 2022	90.80	91.30	90.75	91.21	91.21	118
Jan 30, 2022	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,850.60+3.00(+0.16%)

Brent Crude Oil Last Day Financ (BZ=F)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,850.60
+3.00(+0.16%)