Canada markets closed

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
87.45+1.36 (+1.58%)
As of 02:22PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202486.5387.4586.3287.4587.45479
Mar 27, 202485.9786.3685.1886.0986.0912,736
Mar 26, 202486.7787.0585.8186.2586.2512,736
Mar 25, 202485.6087.1885.4086.7586.7521,176
Mar 22, 202485.5586.1585.1185.4385.4314,778
Mar 21, 202486.1686.6485.0585.7885.7823,829
Mar 20, 202487.2287.3585.5885.9585.9535,304
Mar 19, 202486.8587.7186.4987.3887.3830,045
Mar 18, 202485.3887.1885.2686.8986.8933,687
Mar 15, 202485.1385.5584.6385.3485.3423,623
Mar 14, 202483.9885.6883.9485.4285.4234,250
Mar 13, 202482.3984.2281.9784.0384.0334,043
Mar 12, 202482.4383.0181.6981.9281.9229,951
Mar 11, 202481.9182.7381.0882.2182.2128,619
Mar 08, 202483.3483.8481.7182.0882.0826,605
Mar 07, 202482.8483.4782.0782.9682.9632,447
Mar 06, 202482.0884.0681.8982.9682.9635,173
Mar 05, 202482.9783.1481.7382.0482.0437,442
Mar 04, 202483.5984.0782.5882.8082.8026,396
Mar 01, 202481.9784.3581.8183.5583.5530,885
Feb 29, 202483.6583.7483.0483.6283.6227,327
Feb 28, 202483.4084.3082.6283.6883.686,015
Feb 27, 202482.5583.7482.1083.6583.6510,882
Feb 26, 202481.5983.0681.0282.5382.5315,694
Feb 23, 202483.4283.4881.4481.6281.6219,427
Feb 22, 202483.1683.9782.3483.6783.6727,885
Feb 21, 202482.5683.1781.6783.0383.0323,038
Feb 20, 202483.3083.6382.0582.3482.3434,581
Feb 16, 202482.8383.6681.9083.4783.4734,125
Feb 15, 202481.5283.2580.7282.8682.8631,230
Feb 14, 202482.6683.6181.3981.6081.6028,305
Feb 13, 202482.0583.2381.9682.7782.7729,306
Feb 12, 202481.7682.2180.7982.0082.0022,915
Feb 09, 202481.7382.4681.2182.1982.1926,408
Feb 08, 202479.3881.8979.0281.6381.6332,568
Feb 07, 202478.7079.4778.4979.2179.2126,342
Feb 06, 202477.9479.0777.6578.5978.5924,904
Feb 05, 202477.6678.3376.6277.9977.9924,879
Feb 02, 202478.9279.4476.8677.3377.3332,405
Feb 01, 202480.6781.5578.5878.7078.7048,919
Jan 31, 202482.5982.8081.7181.7181.7133,486
Jan 30, 202482.5783.2581.3482.8782.877,284
Jan 29, 202484.1384.7982.0482.4082.4012,802
Jan 26, 202482.3983.8381.3283.5583.5519,128
Jan 25, 202480.3182.5680.0782.4382.4321,420
Jan 24, 202479.7480.7479.0580.0480.0422,429
Jan 23, 202479.9180.4478.7079.5579.5527,835
Jan 22, 202478.8580.5577.8280.0680.0627,825
Jan 19, 202478.9879.7578.3378.5678.5623,734
Jan 18, 202478.0579.3077.3479.1079.1028,190
Jan 17, 202477.8678.1876.5077.8877.8835,892
Jan 16, 202478.0879.3976.8378.2978.2946,742
Jan 12, 202478.4680.7477.9378.2978.2931,824
Jan 11, 202476.7479.0976.6577.4177.4135,565
Jan 10, 202477.4678.7376.3876.8076.8034,395
Jan 09, 202476.3678.1875.9677.5977.5927,914
Jan 08, 202478.6078.9575.2676.1276.1232,539
Jan 05, 202477.6079.2577.5078.7678.7630,994
Jan 04, 202478.5079.4076.5077.5977.5933,154
Jan 03, 202475.9978.6774.7978.2578.2532,172
Jan 02, 202477.2179.0475.6075.8975.8928,591
Dec 29, 202377.4277.9776.7577.0477.0420,115
Dec 28, 202379.8479.9678.3478.3978.3924,301
Dec 27, 202380.7481.3279.4979.6579.658,282
Dec 26, 202379.1981.7178.8181.0781.0710,247
Dec 22, 202379.4480.3778.8379.0779.0712,334
Dec 21, 202379.1480.1277.8579.3979.3922,237
Dec 20, 202379.2580.6179.0879.7079.7026,913
Dec 19, 202378.0579.6677.4379.2379.2325,735
Dec 18, 202376.9779.5175.7877.9577.9530,258
Dec 15, 202376.6077.2275.3376.5576.5519,442
Dec 14, 202374.7177.3574.4676.6176.6128,386
Dec 13, 202373.3674.7072.3074.2674.2627,711
Dec 12, 202376.2576.6472.8673.2473.2429,568
Dec 11, 202375.6676.4875.0076.0376.0320,413
Dec 08, 202374.5076.3674.2375.8475.8421,497
Dec 07, 202374.3075.4873.6174.0574.0526,600
Dec 06, 202377.0677.6374.1174.3074.3034,004
Dec 05, 202378.2079.0776.9877.2077.2030,931
Dec 04, 202379.4379.6677.5278.0378.0332,582
Dec 01, 202380.4781.5278.7578.8878.8829,551
Nov 30, 202382.8784.7182.6782.8382.8359,320
Nov 29, 202381.9383.2480.9683.1083.108,045
Nov 28, 202380.1482.1879.8381.6881.6815,095
Nov 27, 202380.3481.1879.1379.9879.9815,161
Nov 24, 202381.6382.2080.1880.5880.5819,356
Nov 23, 202381.6381.6380.1881.3781.3740,651
Nov 22, 202382.4082.6378.4181.9681.9640,651
Nov 21, 202382.1382.5381.4182.4582.4522,699
Nov 20, 202380.4782.9379.9782.3282.3224,121
Nov 17, 202377.5380.8077.2880.6180.6135,037
Nov 16, 202380.9481.1676.6077.4277.4237,692
Nov 15, 202382.3883.0180.8081.1881.1832,261
Nov 14, 202382.7583.9782.0582.4782.4725,753
Nov 13, 202381.4582.8280.4182.5282.5222,380
Nov 10, 202379.7082.0579.6181.4381.4320,653
Nov 09, 202379.7881.4879.4480.0180.0132,592
Nov 08, 202381.4781.9379.1679.5479.5436,137
Nov 07, 202385.2385.3281.4281.6181.6138,007
Nov 06, 202385.3986.4584.9185.1885.1826,524
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...