Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

66.75+0.01 (+0.01%)

As of 9:00PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 04, 2021	67.26	67.43	66.66	66.75	66.75	1,043
Mar. 03, 2021	62.47	64.70	62.34	64.07	64.07	37,996
Mar. 02, 2021	63.39	64.13	62.37	62.70	62.70	37,996
Mar. 01, 2021	65.95	65.95	65.95	65.95	65.95	33,869
Feb. 28, 2021	-	-	-	-	-	-
Feb. 26, 2021	66.71	66.88	65.70	66.13	66.13	191
Feb. 25, 2021	67.34	67.70	66.49	66.88	66.88	11,746
Feb. 24, 2021	65.23	67.29	64.80	67.04	67.04	27,000
Feb. 23, 2021	65.66	66.79	64.48	65.37	65.37	34,643
Feb. 22, 2021	62.73	65.84	62.59	65.24	65.24	32,173
Feb. 21, 2021	-	-	-	-	-	-
Feb. 19, 2021	63.65	63.93	62.11	62.91	62.91	54,254
Feb. 18, 2021	64.87	65.49	63.23	63.93	63.93	43,309
Feb. 17, 2021	63.55	64.95	62.75	64.34	64.34	47,339
Feb. 16, 2021	62.77	63.81	62.69	63.35	63.35	65,492
Feb. 14, 2021	-	-	-	-	-	-
Feb. 12, 2021	60.86	62.83	60.34	62.43	62.43	36,933
Feb. 11, 2021	61.21	61.50	60.73	61.14	61.14	26,169
Feb. 10, 2021	61.23	61.68	60.89	61.47	61.47	28,344
Feb. 09, 2021	60.64	61.27	60.04	61.09	61.09	31,230
Feb. 08, 2021	59.56	60.70	59.55	60.56	60.56	21,098
Feb. 07, 2021	-	-	-	-	-	-
Feb. 05, 2021	59.10	59.79	59.08	59.34	59.34	23,510
Feb. 04, 2021	58.67	59.05	58.06	58.84	58.84	24,732
Feb. 03, 2021	57.79	58.94	57.53	58.46	58.46	34,146
Feb. 02, 2021	56.29	58.05	56.22	57.46	57.46	34,815
Feb. 01, 2021	55.88	55.88	55.88	55.88	55.88	34,234
Jan. 31, 2021	-	-	-	-	-	-
Jan. 29, 2021	55.52	56.35	55.43	55.88	55.88	1,143
Jan. 28, 2021	55.67	56.59	55.22	55.53	55.53	6,141
Jan. 27, 2021	56.08	56.48	55.20	55.81	55.81	20,094
Jan. 26, 2021	55.98	56.34	55.40	55.91	55.91	19,102
Jan. 25, 2021	55.20	56.02	55.09	55.88	55.88	24,457
Jan. 24, 2021	-	-	-	-	-	-
Jan. 22, 2021	56.15	56.17	54.49	55.41	55.41	33,071
Jan. 21, 2021	55.78	56.24	55.51	56.10	56.10	22,792
Jan. 20, 2021	55.90	56.62	55.65	56.08	56.08	33,793
Jan. 19, 2021	54.74	56.08	54.50	55.90	55.90	36,910
Jan. 17, 2021	-	-	-	-	-	-
Jan. 15, 2021	56.43	56.64	54.65	55.10	55.10	30,604
Jan. 14, 2021	55.94	56.54	55.24	56.42	56.42	33,446
Jan. 13, 2021	56.73	57.42	55.78	56.06	56.06	32,953
Jan. 12, 2021	55.56	56.78	55.53	56.58	56.58	27,874
Jan. 11, 2021	56.21	56.28	54.98	55.66	55.66	33,199
Jan. 10, 2021	-	-	-	-	-	-
Jan. 08, 2021	54.46	56.30	54.36	55.99	55.99	37,597
Jan. 07, 2021	54.14	54.90	53.94	54.38	54.38	30,800
Jan. 06, 2021	53.59	54.72	53.15	54.30	54.30	49,186
Jan. 05, 2021	50.74	53.88	50.62	53.60	53.60	62,791
Jan. 04, 2021	51.66	53.32	50.58	51.09	51.09	50,232
Jan. 03, 2021	-	-	-	-	-	-
Dec. 31, 2020	-	-	-	-	-	-
Dec. 30, 2020	51.05	51.52	51.05	51.34	51.34	18,326
Dec. 29, 2020	51.06	51.63	50.87	51.09	51.09	5,788
Dec. 28, 2020	51.20	52.02	50.52	50.86	50.86	9,704
Dec. 27, 2020	-	-	-	-	-	-
Dec. 24, 2020	-	-	-	-	-	-
Dec. 23, 2020	49.80	51.59	49.18	51.20	51.20	18,879
Dec. 22, 2020	50.90	50.93	49.56	50.08	50.08	22,381
Dec. 21, 2020	52.31	52.34	49.21	50.91	50.91	33,507
Dec. 20, 2020	-	-	-	-	-	-
Dec. 18, 2020	51.45	52.47	51.14	52.26	52.26	24,749
Dec. 17, 2020	51.08	51.88	51.01	51.50	51.50	24,947
Dec. 16, 2020	50.72	51.20	50.36	51.08	51.08	25,996
Dec. 15, 2020	50.33	50.88	49.79	50.76	50.76	24,071
Dec. 14, 2020	50.06	50.80	49.18	50.29	50.29	28,782
Dec. 13, 2020	-	-	-	-	-	-
Dec. 11, 2020	50.34	50.74	49.75	49.97	49.97	25,222
Dec. 10, 2020	48.98	51.07	48.86	50.25	50.25	30,919
Dec. 09, 2020	48.83	49.54	48.38	48.86	48.86	36,534
Dec. 08, 2020	48.68	49.00	48.11	48.84	48.84	27,102
Dec. 07, 2020	49.23	49.43	48.39	48.79	48.79	23,896
Dec. 06, 2020	-	-	-	-	-	-
Dec. 04, 2020	48.82	49.86	48.77	49.25	49.25	31,658
Dec. 03, 2020	48.08	48.93	47.68	48.71	48.71	36,526
Dec. 02, 2020	47.14	48.75	46.77	48.25	48.25	35,514
Dec. 01, 2020	47.61	47.61	47.61	47.61	47.61	31,987
Nov. 30, 2020	47.75	47.95	46.85	47.59	47.59	524
Nov. 29, 2020	-	-	-	-	-	-
Nov. 27, 2020	-	-	-	-	-	-
Nov. 25, 2020	47.86	49.05	47.60	48.61	48.61	24,897
Nov. 24, 2020	45.84	48.03	45.84	47.86	47.86	31,692
Nov. 23, 2020	45.13	46.12	44.90	46.06	46.06	35,378
Nov. 22, 2020	-	-	-	-	-	-
Nov. 20, 2020	44.22	45.19	44.00	44.96	44.96	24,489
Nov. 19, 2020	44.16	44.58	43.79	44.20	44.20	25,836
Nov. 18, 2020	43.78	44.88	43.49	44.34	44.34	28,668
Nov. 17, 2020	43.90	44.23	43.08	43.75	43.75	27,858
Nov. 16, 2020	42.73	44.68	42.64	43.82	43.82	37,770
Nov. 15, 2020	-	-	-	-	-	-
Nov. 13, 2020	43.33	43.34	42.63	42.78	42.78	34,737
Nov. 12, 2020	43.78	44.48	43.28	43.53	43.53	36,578
Nov. 11, 2020	43.96	45.31	43.61	43.80	43.80	43,047
Nov. 10, 2020	42.13	44.07	41.55	43.61	43.61	41,973
Nov. 09, 2020	39.70	43.49	39.61	42.40	42.40	55,156
Nov. 08, 2020	-	-	-	-	-	-
Nov. 06, 2020	40.77	40.78	39.33	39.45	39.45	33,078
Nov. 05, 2020	41.17	41.52	40.34	40.93	40.93	30,961
Nov. 04, 2020	40.15	41.34	39.41	41.23	41.23	39,329
Nov. 03, 2020	39.22	40.44	38.65	39.71	39.71	39,534
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,125.72-194.95(-1.06%)

S&P 5003,768.47-51.25(-1.34%)

DOW30,924.14-345.95(-1.11%)

Brent Crude Oil Last Day Financ (BZ=F)

S&P/TSX
18,125.72
-194.95(-1.06%)

S&P 500
3,768.47
-51.25(-1.34%)

DOW
30,924.14
-345.95(-1.11%)