Brent Crude Oil Last Day Financ (BZ=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:58PM EDT. Market open.
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 89.21 | 89.83 | 88.80 | 89.36 | 89.36 | 13,476 |
| Apr 25, 2024 | 88.11 | 89.26 | 87.29 | 89.01 | 89.01 | 24,588 |
| Apr 24, 2024 | 88.46 | 88.80 | 87.65 | 88.02 | 88.02 | 26,662 |
| Apr 23, 2024 | 87.23 | 88.49 | 86.04 | 88.42 | 88.42 | 35,381 |
| Apr 22, 2024 | 87.04 | 87.25 | 85.79 | 87.00 | 87.00 | 32,395 |
| Apr 19, 2024 | 86.96 | 90.78 | 86.16 | 87.29 | 87.29 | 45,203 |
| Apr 18, 2024 | 87.44 | 87.79 | 86.10 | 87.11 | 87.11 | 38,630 |
| Apr 17, 2024 | 90.05 | 90.15 | 87.14 | 87.29 | 87.29 | 45,933 |
| Apr 16, 2024 | 90.43 | 90.83 | 89.41 | 90.02 | 90.02 | 34,348 |
| Apr 15, 2024 | 90.37 | 91.15 | 88.73 | 90.10 | 90.10 | 35,488 |
| Apr 12, 2024 | 90.29 | 92.18 | 90.01 | 90.45 | 90.45 | 43,560 |
| Apr 11, 2024 | 90.54 | 90.92 | 89.37 | 89.74 | 89.74 | 47,337 |
| Apr 10, 2024 | 89.51 | 90.66 | 88.83 | 90.48 | 90.48 | 51,136 |
| Apr 09, 2024 | 90.55 | 90.94 | 89.27 | 89.42 | 89.42 | 33,993 |
| Apr 08, 2024 | 90.31 | 91.10 | 88.80 | 90.38 | 90.38 | 39,142 |
| Apr 05, 2024 | 91.01 | 91.91 | 90.57 | 91.17 | 91.17 | 37,391 |
| Apr 04, 2024 | 89.50 | 91.30 | 88.73 | 90.65 | 90.65 | 38,764 |
| Apr 03, 2024 | 89.21 | 89.98 | 88.68 | 89.35 | 89.35 | 35,138 |
| Apr 02, 2024 | 87.80 | 89.28 | 87.65 | 88.92 | 88.92 | 40,754 |
| Apr 01, 2024 | 86.93 | 87.99 | 86.40 | 87.42 | 87.42 | 29,598 |
| Mar 28, 2024 | 86.53 | 87.48 | 86.32 | 87.48 | 87.48 | 30,759 |
| Mar 27, 2024 | 85.97 | 86.36 | 85.18 | 86.09 | 86.09 | 8,449 |
| Mar 26, 2024 | 86.77 | 87.05 | 85.81 | 86.25 | 86.25 | 12,736 |
| Mar 25, 2024 | 85.60 | 87.18 | 85.40 | 86.75 | 86.75 | 21,176 |
| Mar 22, 2024 | 85.55 | 86.15 | 85.11 | 85.43 | 85.43 | 14,778 |
| Mar 21, 2024 | 86.16 | 86.64 | 85.05 | 85.78 | 85.78 | 23,829 |
| Mar 20, 2024 | 87.22 | 87.35 | 85.58 | 85.95 | 85.95 | 35,304 |
| Mar 19, 2024 | 86.85 | 87.71 | 86.49 | 87.38 | 87.38 | 30,045 |
| Mar 18, 2024 | 85.38 | 87.18 | 85.26 | 86.89 | 86.89 | 33,687 |
| Mar 15, 2024 | 85.13 | 85.55 | 84.63 | 85.34 | 85.34 | 23,623 |
| Mar 14, 2024 | 83.98 | 85.68 | 83.94 | 85.42 | 85.42 | 34,250 |
| Mar 13, 2024 | 82.39 | 84.22 | 81.97 | 84.03 | 84.03 | 34,043 |
| Mar 12, 2024 | 82.43 | 83.01 | 81.69 | 81.92 | 81.92 | 29,951 |
| Mar 11, 2024 | 81.91 | 82.73 | 81.08 | 82.21 | 82.21 | 28,619 |
| Mar 08, 2024 | 83.34 | 83.84 | 81.71 | 82.08 | 82.08 | 26,605 |
| Mar 07, 2024 | 82.84 | 83.47 | 82.07 | 82.96 | 82.96 | 32,447 |
| Mar 06, 2024 | 82.08 | 84.06 | 81.89 | 82.96 | 82.96 | 35,173 |
| Mar 05, 2024 | 82.97 | 83.14 | 81.73 | 82.04 | 82.04 | 37,442 |
| Mar 04, 2024 | 83.59 | 84.07 | 82.58 | 82.80 | 82.80 | 26,396 |
| Mar 01, 2024 | 81.97 | 84.35 | 81.81 | 83.55 | 83.55 | 30,885 |
| Feb 29, 2024 | 83.65 | 83.74 | 83.04 | 83.62 | 83.62 | 27,327 |
| Feb 28, 2024 | 83.40 | 84.30 | 82.62 | 83.68 | 83.68 | 6,015 |
| Feb 27, 2024 | 82.55 | 83.74 | 82.10 | 83.65 | 83.65 | 10,882 |
| Feb 26, 2024 | 81.59 | 83.06 | 81.02 | 82.53 | 82.53 | 15,694 |
| Feb 23, 2024 | 83.42 | 83.48 | 81.44 | 81.62 | 81.62 | 19,427 |
| Feb 22, 2024 | 83.16 | 83.97 | 82.34 | 83.67 | 83.67 | 27,885 |
| Feb 21, 2024 | 82.56 | 83.17 | 81.67 | 83.03 | 83.03 | 23,038 |
| Feb 20, 2024 | 83.30 | 83.63 | 82.05 | 82.34 | 82.34 | 34,581 |
| Feb 16, 2024 | 82.83 | 83.66 | 81.90 | 83.47 | 83.47 | 34,125 |
| Feb 15, 2024 | 81.52 | 83.25 | 80.72 | 82.86 | 82.86 | 31,230 |
| Feb 14, 2024 | 82.66 | 83.61 | 81.39 | 81.60 | 81.60 | 28,305 |
| Feb 13, 2024 | 82.05 | 83.23 | 81.96 | 82.77 | 82.77 | 29,306 |
| Feb 12, 2024 | 81.76 | 82.21 | 80.79 | 82.00 | 82.00 | 22,915 |
| Feb 09, 2024 | 81.73 | 82.46 | 81.21 | 82.19 | 82.19 | 26,408 |
| Feb 08, 2024 | 79.38 | 81.89 | 79.02 | 81.63 | 81.63 | 32,568 |
| Feb 07, 2024 | 78.70 | 79.47 | 78.49 | 79.21 | 79.21 | 26,342 |
| Feb 06, 2024 | 77.94 | 79.07 | 77.65 | 78.59 | 78.59 | 24,904 |
| Feb 05, 2024 | 77.66 | 78.33 | 76.62 | 77.99 | 77.99 | 24,879 |
| Feb 02, 2024 | 78.92 | 79.44 | 76.86 | 77.33 | 77.33 | 32,405 |
| Feb 01, 2024 | 80.67 | 81.55 | 78.58 | 78.70 | 78.70 | 48,919 |
| Jan 31, 2024 | 82.59 | 82.80 | 81.71 | 81.71 | 81.71 | 33,486 |
| Jan 30, 2024 | 82.57 | 83.25 | 81.34 | 82.87 | 82.87 | 7,284 |
| Jan 29, 2024 | 84.13 | 84.79 | 82.04 | 82.40 | 82.40 | 12,802 |
| Jan 26, 2024 | 82.39 | 83.83 | 81.32 | 83.55 | 83.55 | 19,128 |
| Jan 25, 2024 | 80.31 | 82.56 | 80.07 | 82.43 | 82.43 | 21,420 |
| Jan 24, 2024 | 79.74 | 80.74 | 79.05 | 80.04 | 80.04 | 22,429 |
| Jan 23, 2024 | 79.91 | 80.44 | 78.70 | 79.55 | 79.55 | 27,835 |
| Jan 22, 2024 | 78.85 | 80.55 | 77.82 | 80.06 | 80.06 | 27,825 |
| Jan 19, 2024 | 78.98 | 79.75 | 78.33 | 78.56 | 78.56 | 23,734 |
| Jan 18, 2024 | 78.05 | 79.30 | 77.34 | 79.10 | 79.10 | 28,190 |
| Jan 17, 2024 | 77.86 | 78.18 | 76.50 | 77.88 | 77.88 | 35,892 |
| Jan 16, 2024 | 78.08 | 79.39 | 76.83 | 78.29 | 78.29 | 46,742 |
| Jan 12, 2024 | 78.46 | 80.74 | 77.93 | 78.29 | 78.29 | 31,824 |
| Jan 11, 2024 | 76.74 | 79.09 | 76.65 | 77.41 | 77.41 | 35,565 |
| Jan 10, 2024 | 77.46 | 78.73 | 76.38 | 76.80 | 76.80 | 34,395 |
| Jan 09, 2024 | 76.36 | 78.18 | 75.96 | 77.59 | 77.59 | 27,914 |
| Jan 08, 2024 | 78.60 | 78.95 | 75.26 | 76.12 | 76.12 | 32,539 |
| Jan 05, 2024 | 77.60 | 79.25 | 77.50 | 78.76 | 78.76 | 30,994 |
| Jan 04, 2024 | 78.50 | 79.40 | 76.50 | 77.59 | 77.59 | 33,154 |
| Jan 03, 2024 | 75.99 | 78.67 | 74.79 | 78.25 | 78.25 | 32,172 |
| Jan 02, 2024 | 77.21 | 79.04 | 75.60 | 75.89 | 75.89 | 28,591 |
| Dec 29, 2023 | 77.42 | 77.97 | 76.75 | 77.04 | 77.04 | 20,115 |
| Dec 28, 2023 | 79.84 | 79.96 | 78.34 | 78.39 | 78.39 | 24,301 |
| Dec 27, 2023 | 80.74 | 81.32 | 79.49 | 79.65 | 79.65 | 8,282 |
| Dec 26, 2023 | 79.19 | 81.71 | 78.81 | 81.07 | 81.07 | 10,247 |
| Dec 22, 2023 | 79.44 | 80.37 | 78.83 | 79.07 | 79.07 | 12,334 |
| Dec 21, 2023 | 79.14 | 80.12 | 77.85 | 79.39 | 79.39 | 22,237 |
| Dec 20, 2023 | 79.25 | 80.61 | 79.08 | 79.70 | 79.70 | 26,913 |
| Dec 19, 2023 | 78.05 | 79.66 | 77.43 | 79.23 | 79.23 | 25,735 |
| Dec 18, 2023 | 76.97 | 79.51 | 75.78 | 77.95 | 77.95 | 30,258 |
| Dec 15, 2023 | 76.60 | 77.22 | 75.33 | 76.55 | 76.55 | 19,442 |
| Dec 14, 2023 | 74.71 | 77.35 | 74.46 | 76.61 | 76.61 | 28,386 |
| Dec 13, 2023 | 73.36 | 74.70 | 72.30 | 74.26 | 74.26 | 27,711 |
| Dec 12, 2023 | 76.25 | 76.64 | 72.86 | 73.24 | 73.24 | 29,568 |
| Dec 11, 2023 | 75.66 | 76.48 | 75.00 | 76.03 | 76.03 | 20,413 |
| Dec 08, 2023 | 74.50 | 76.36 | 74.23 | 75.84 | 75.84 | 21,497 |
| Dec 07, 2023 | 74.30 | 75.48 | 73.61 | 74.05 | 74.05 | 26,600 |
| Dec 06, 2023 | 77.06 | 77.63 | 74.11 | 74.30 | 74.30 | 34,004 |
| Dec 05, 2023 | 78.20 | 79.07 | 76.98 | 77.20 | 77.20 | 30,931 |
| Dec 04, 2023 | 79.43 | 79.66 | 77.52 | 78.03 | 78.03 | 32,582 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.