Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar. 04, 202167.2667.4366.6666.7566.751,043
Mar. 03, 202162.4764.7062.3464.0764.0737,996
Mar. 02, 202163.3964.1362.3762.7062.7037,996
Mar. 01, 202165.9565.9565.9565.9565.9533,869
Feb. 28, 2021------
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. 21, 2021------
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. 14, 2021------
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. 07, 2021------
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. 31, 2021------
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. 24, 2021------
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. 17, 2021------
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. 10, 2021------
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
Jan. 03, 2021------
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. 27, 2020------
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. 20, 2020------
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. 13, 2020------
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. 06, 2020------
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. 29, 2020------
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. 22, 2020------
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
Nov. 15, 2020------
Nov. 13, 202043.3343.3442.6342.7842.7834,737
Nov. 12, 202043.7844.4843.2843.5343.5336,578
Nov. 11, 202043.9645.3143.6143.8043.8043,047
Nov. 10, 202042.1344.0741.5543.6143.6141,973
Nov. 09, 202039.7043.4939.6142.4042.4055,156
Nov. 08, 2020------
Nov. 06, 202040.7740.7839.3339.4539.4533,078
Nov. 05, 202041.1741.5240.3440.9340.9330,961
Nov. 04, 202040.1541.3439.4141.2341.2339,329
Nov. 03, 202039.2240.4438.6539.7139.7139,534
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...