Canada markets closed

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
62.950.00 (0.00%)
As of 11:05PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 11, 202163.0263.4962.9462.9562.951,010
Apr. 09, 202163.2963.4662.5762.9562.9532,283
Apr. 08, 202162.9863.4262.3863.2063.2032,283
Apr. 07, 202162.6863.5261.6063.1663.1642,225
Apr. 06, 202162.3064.2762.0862.7462.7444,319
Apr. 05, 202164.8164.8161.2462.1562.1537,285
Apr. 01, 202163.6063.6063.6063.6063.6066,715
Mar. 31, 202164.4864.6963.5463.5463.54257
Mar. 30, 202165.3165.6563.6464.1464.144,695
Mar. 29, 202164.0465.4563.1464.9864.9818,231
Mar. 26, 202161.7464.8861.7464.5764.5723,364
Mar. 25, 202164.1564.1560.9861.9561.9527,894
Mar. 24, 202160.3564.5660.3464.4164.4136,451
Mar. 23, 202164.3164.3460.2660.7960.7943,200
Mar. 22, 202164.6665.0763.4564.6264.6229,644
Mar. 19, 202162.8364.9062.0864.5364.5354,241
Mar. 18, 202167.9368.1561.4263.2863.2861,688
Mar. 17, 202168.3968.8866.9668.0068.0037,607
Mar. 16, 202168.8668.9667.3668.3968.3927,321
Mar. 15, 202169.1270.0267.8368.8868.8830,212
Mar. 12, 202169.5969.9069.0369.2269.2227,364
Mar. 11, 202168.2669.8368.0069.6369.6330,629
Mar. 10, 202167.3368.4366.5267.9067.9037,089
Mar. 09, 202168.1069.3267.1467.5267.5230,989
Mar. 08, 202169.9071.3667.8168.2468.2437,511
Mar. 05, 202167.2669.6966.6669.3669.3640,754
Mar. 04, 202163.9467.7363.3666.7466.7467,790
Mar. 03, 202162.4764.7062.3464.0764.0735,401
Mar. 02, 202163.3964.1362.3762.7062.7037,996
Mar. 01, 202165.9565.9565.9565.9565.9533,869
Feb. 26, 202166.7166.8865.7066.1366.13191
Feb. 25, 202167.3467.7066.4966.8866.8811,746
Feb. 24, 202165.2367.2964.8067.0467.0427,000
Feb. 23, 202165.6666.7964.4865.3765.3734,643
Feb. 22, 202162.7365.8462.5965.2465.2432,173
Feb. 19, 202163.6563.9362.1162.9162.9154,254
Feb. 18, 202164.8765.4963.2363.9363.9343,309
Feb. 17, 202163.5564.9562.7564.3464.3447,339
Feb. 16, 202162.7763.8162.6963.3563.3565,492
Feb. 12, 202160.8662.8360.3462.4362.4336,933
Feb. 11, 202161.2161.5060.7361.1461.1426,169
Feb. 10, 202161.2361.6860.8961.4761.4728,344
Feb. 09, 202160.6461.2760.0461.0961.0931,230
Feb. 08, 202159.5660.7059.5560.5660.5621,098
Feb. 05, 202159.1059.7959.0859.3459.3423,510
Feb. 04, 202158.6759.0558.0658.8458.8424,732
Feb. 03, 202157.7958.9457.5358.4658.4634,146
Feb. 02, 202156.2958.0556.2257.4657.4634,815
Feb. 01, 202155.8855.8855.8855.8855.8834,234
Jan. 29, 202155.5256.3555.4355.8855.881,143
Jan. 28, 202155.6756.5955.2255.5355.536,141
Jan. 27, 202156.0856.4855.2055.8155.8120,094
Jan. 26, 202155.9856.3455.4055.9155.9119,102
Jan. 25, 202155.2056.0255.0955.8855.8824,457
Jan. 22, 202156.1556.1754.4955.4155.4133,071
Jan. 21, 202155.7856.2455.5156.1056.1022,792
Jan. 20, 202155.9056.6255.6556.0856.0833,793
Jan. 19, 202154.7456.0854.5055.9055.9036,910
Jan. 15, 202156.4356.6454.6555.1055.1030,604
Jan. 14, 202155.9456.5455.2456.4256.4233,446
Jan. 13, 202156.7357.4255.7856.0656.0632,953
Jan. 12, 202155.5656.7855.5356.5856.5827,874
Jan. 11, 202156.2156.2854.9855.6655.6633,199
Jan. 08, 202154.4656.3054.3655.9955.9937,597
Jan. 07, 202154.1454.9053.9454.3854.3830,800
Jan. 06, 202153.5954.7253.1554.3054.3049,186
Jan. 05, 202150.7453.8850.6253.6053.6062,791
Jan. 04, 202151.6653.3250.5851.0951.0950,232
Dec. 31, 2020------
Dec. 30, 202051.0551.5251.0551.3451.3418,326
Dec. 29, 202051.0651.6350.8751.0951.095,788
Dec. 28, 202051.2052.0250.5250.8650.869,704
Dec. 24, 2020------
Dec. 23, 202049.8051.5949.1851.2051.2018,879
Dec. 22, 202050.9050.9349.5650.0850.0822,381
Dec. 21, 202052.3152.3449.2150.9150.9133,507
Dec. 18, 202051.4552.4751.1452.2652.2624,749
Dec. 17, 202051.0851.8851.0151.5051.5024,947
Dec. 16, 202050.7251.2050.3651.0851.0825,996
Dec. 15, 202050.3350.8849.7950.7650.7624,071
Dec. 14, 202050.0650.8049.1850.2950.2928,782
Dec. 11, 202050.3450.7449.7549.9749.9725,222
Dec. 10, 202048.9851.0748.8650.2550.2530,919
Dec. 09, 202048.8349.5448.3848.8648.8636,534
Dec. 08, 202048.6849.0048.1148.8448.8427,102
Dec. 07, 202049.2349.4348.3948.7948.7923,896
Dec. 04, 202048.8249.8648.7749.2549.2531,658
Dec. 03, 202048.0848.9347.6848.7148.7136,526
Dec. 02, 202047.1448.7546.7748.2548.2535,514
Dec. 01, 202047.6147.6147.6147.6147.6131,987
Nov. 30, 202047.7547.9546.8547.5947.59524
Nov. 27, 2020------
Nov. 25, 202047.8649.0547.6048.6148.6124,897
Nov. 24, 202045.8448.0345.8447.8647.8631,692
Nov. 23, 202045.1346.1244.9046.0646.0635,378
Nov. 20, 202044.2245.1944.0044.9644.9624,489
Nov. 19, 202044.1644.5843.7944.2044.2025,836
Nov. 18, 202043.7844.8843.4944.3444.3428,668
Nov. 17, 202043.9044.2343.0843.7543.7527,858
Nov. 16, 202042.7344.6842.6443.8243.8237,770
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...