Canada markets close in 3 hours 15 minutes

Brent Crude Oil Last Day Financ (BZH25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
79.02+0.18 (+0.23%)
As of 03:03PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 202480.7680.7678.8679.0279.02607
Apr 30, 202481.2381.2781.2381.2781.27602
Apr 29, 202481.8581.8581.8581.8581.85367
Apr 26, 202482.6283.1182.5182.5182.51311
Apr 25, 202481.8282.0881.7182.0882.08311
Apr 24, 202481.2582.1181.2481.6681.66308
Apr 23, 202480.3881.6680.3081.6681.66332
Apr 22, 202480.7080.7080.7080.7080.70229
Apr 19, 202482.3582.6081.0781.0781.07349
Apr 18, 202481.6482.0181.2981.2981.29385
Apr 17, 202481.5181.5181.5181.5181.51315
Apr 16, 202483.5083.5083.5083.5083.50290
Apr 15, 202483.3583.3583.3583.3583.35452
Apr 12, 202483.9284.1883.4383.4383.43439
Apr 11, 202482.7982.7982.7982.7982.79122
Apr 10, 202483.0383.0383.0383.0383.03277
Apr 09, 202482.3782.3782.3782.3782.37265
Apr 08, 202482.9182.9182.9182.9182.91257
Apr 05, 202483.3183.3183.3183.3183.31242
Apr 04, 202483.1483.1483.1483.1483.14220
Apr 03, 202482.2582.2582.2582.2582.25122
Apr 02, 202481.5581.6181.5381.5781.57172
Apr 01, 202480.6580.9880.6580.7880.7885
Mar 28, 202480.7380.7380.7380.7380.73105
Mar 27, 202479.8179.8179.8179.8179.81104
Mar 26, 202479.8879.8879.8879.8879.8874
Mar 25, 202480.1680.1680.1680.1680.1650
Mar 22, 202479.2579.2579.2579.2579.2522
Mar 21, 202479.7379.7379.7379.7379.7359
Mar 20, 202479.7779.7779.7779.7779.77141
Mar 19, 202480.5080.6280.2780.4480.44112
Mar 18, 202480.1880.1880.1880.1880.18150
Mar 15, 202479.3779.3779.3779.3779.3784
Mar 14, 202479.1079.1079.1079.1079.1094
Mar 13, 202478.2378.2378.2378.2378.23151
Mar 12, 202476.8276.8276.8276.8276.82132
Mar 11, 202477.0677.0677.0677.0677.06214
Mar 08, 202476.6476.6476.6476.6476.6499
Mar 07, 202477.2477.2477.2477.2477.24190
Mar 06, 202477.0377.0377.0377.0377.03340
Mar 05, 202476.5876.5876.5876.5876.58171
Mar 04, 202477.1477.1477.1477.1477.1464
Mar 01, 202476.9277.5076.9277.2377.2363
Feb 29, 202476.4476.4476.4476.4476.4492
Feb 28, 202476.3876.8576.2676.7376.73170
Feb 27, 202477.2077.2077.2077.2077.2055
Feb 26, 202476.6676.6676.6676.6676.6615
Feb 23, 202476.0776.0776.0776.0776.0733
Feb 22, 202477.2977.2977.2977.2977.2910
Feb 21, 202476.8876.8876.8876.8876.8850
Feb 20, 202477.1777.1776.6076.6076.6076
Feb 16, 202477.5377.7977.4177.6677.6671
Feb 15, 202477.6578.0277.3677.3677.36433
Feb 14, 202476.6976.6976.6976.6976.691
Feb 13, 202477.8078.0977.3577.3577.35222
Feb 12, 202477.2077.2077.2077.2077.208
Feb 09, 202477.1777.1777.1777.1777.1714
Feb 08, 202476.6076.6076.6076.6076.60233
Feb 07, 202475.1875.1875.1875.1875.181
Feb 06, 202474.7074.7074.7074.7074.7012
Feb 05, 202474.5074.5074.5074.5074.5018
Feb 02, 202473.7673.7673.7673.7673.7615
Feb 01, 202474.7674.7674.7674.7674.7629
Jan 31, 202476.3876.3876.3876.3876.3892
Jan 30, 202477.9977.9977.9077.9077.902
Jan 29, 202478.1678.1677.2277.2277.2211
Jan 26, 202478.1678.1678.1678.1678.16-
Jan 25, 202477.4877.4877.4877.4877.48101
Jan 24, 202476.0176.0176.0176.0176.01-
Jan 23, 202475.6875.6875.6875.6875.6811
Jan 22, 202475.9975.9975.9975.9975.99-
Jan 19, 202474.5774.5774.5774.5774.57-
Jan 18, 202475.2075.2075.2075.2075.2020
Jan 17, 202474.3774.3774.3774.3774.37-
Jan 16, 202474.6074.6074.6074.6074.6067
Jan 12, 202474.9574.9574.9574.9574.95-
Jan 11, 202474.1774.1774.1774.1774.1767
Jan 10, 202473.5273.5273.5273.5273.525
Jan 09, 202474.1374.1374.1374.1374.13-
Jan 08, 202473.3273.3273.3273.3273.32-
Jan 05, 202475.3275.3275.3275.3275.329
Jan 04, 202474.5474.5474.5474.5474.54-
Jan 03, 202475.3775.3775.3775.3775.37-
Jan 02, 202473.5073.5073.5073.5073.50-
Dec 29, 202374.1574.1574.1574.1574.151
Dec 28, 202374.3874.3874.3874.3874.38-
Dec 27, 202376.2676.2676.2676.2676.26-
Dec 26, 202376.9776.9776.9776.9776.97-
Dec 22, 202375.6075.6075.6075.6075.60-
Dec 21, 202376.3076.3076.3076.3076.30-
Dec 20, 202376.8976.8976.8976.8976.89-
Dec 19, 202377.0777.0777.0777.0777.07-
Dec 18, 202376.2176.2176.2176.2176.21-
Dec 15, 202375.3275.3275.3275.3275.32-
Dec 14, 202375.4775.4775.4775.4775.47-
Dec 13, 202373.7473.7473.7473.7473.74-
Dec 12, 202372.7372.7372.7372.7372.73-
Dec 11, 202374.7474.7474.7474.7474.74-
Dec 08, 202374.1774.1774.1774.1774.17-
Dec 07, 202372.9872.9872.9872.9872.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...