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
119.25+1.85 (+1.58%)
As of 04:54PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022117.54119.73116.68119.43119.4311,590
May 26, 2022114.45118.00113.84117.40117.4011,590
May 25, 2022113.92115.32113.04114.03114.0312,885
May 24, 2022113.36114.63111.72113.56113.5620,941
May 23, 2022112.74114.36111.86113.42113.4220,660
May 22, 2022------
May 20, 2022111.50113.22110.54112.55112.5516,942
May 19, 2022109.30112.27105.70112.04112.0426,098
May 18, 2022112.89114.13108.35109.11109.1121,217
May 17, 2022114.29115.66111.12111.93111.9323,254
May 16, 2022111.41114.78109.04114.24114.2420,871
May 15, 2022------
May 13, 2022108.00111.69107.81111.55111.5525,050
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 08, 2022------
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
May 01, 2022------
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 24, 2022------
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 17, 2022------
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 10, 2022------
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 03, 2022------
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 27, 2022------
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 20, 2022------
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 13, 2022------
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 06, 2022------
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 27, 2022------
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 20, 2022------
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 13, 2022------
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 06, 2022------
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 30, 2022------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement