Brent Crude Oil Last Day Financ (BZK25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 111 |
| May 01, 2024 | 79.46 | 79.46 | 77.97 | 77.97 | 77.97 | 111 |
| Apr 30, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 19 |
| Apr 29, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 82 |
| Apr 26, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 16 |
| Apr 25, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 43 |
| Apr 24, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 375 |
| Apr 23, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 725 |
| Apr 22, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 45 |
| Apr 19, 2024 | 81.06 | 81.64 | 80.07 | 80.07 | 80.07 | 149 |
| Apr 18, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 96 |
| Apr 17, 2024 | 80.22 | 80.82 | 80.22 | 80.52 | 80.52 | 46 |
| Apr 16, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 33 |
| Apr 15, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 37 |
| Apr 12, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 53 |
| Apr 11, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | 19 |
| Apr 10, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 12 |
| Apr 09, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 8 |
| Apr 08, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 33 |
| Apr 05, 2024 | 82.15 | 82.15 | 82.07 | 82.07 | 82.07 | 90 |
| Apr 04, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 44 |
| Apr 03, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 55 |
| Apr 02, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 52 |
| Apr 01, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 6 |
| Mar 28, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 59 |
| Mar 27, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 87 |
| Mar 26, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 9 |
| Mar 25, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 23 |
| Mar 22, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 21 |
| Mar 21, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 105 |
| Mar 20, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 10 |
| Mar 19, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 49 |
| Mar 18, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 164 |
| Mar 15, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 11 |
| Mar 14, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 31 |
| Mar 13, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 30 |
| Mar 12, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 419 |
| Mar 11, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 131 |
| Mar 08, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 42 |
| Mar 07, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 21 |
| Mar 06, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 8 |
| Mar 05, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 35 |
| Mar 04, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 27 |
| Mar 01, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 18 |
| Feb 29, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 2 |
| Feb 28, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| Feb 27, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 15 |
| Feb 26, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 1 |
| Feb 23, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| Feb 22, 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 4 |
| Feb 21, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| Feb 20, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| Feb 16, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 22 |
| Feb 15, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| Feb 14, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| Feb 13, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| Feb 12, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| Feb 09, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Feb 08, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 9 |
| Feb 07, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 2 |
| Feb 06, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| Feb 05, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 1 |
| Feb 02, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 3 |
| Feb 01, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 27 |
| Jan 31, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| Jan 30, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| Jan 29, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| Jan 26, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| Jan 25, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
| Jan 24, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| Jan 23, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| Jan 22, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| Jan 19, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| Jan 18, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| Jan 17, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
| Jan 16, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| Jan 12, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| Jan 11, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| Jan 10, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Jan 09, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| Jan 08, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| Jan 05, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| Jan 04, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
| Jan 03, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
| Jan 02, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| Dec 29, 2023 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| Dec 28, 2023 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| Dec 27, 2023 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| Dec 26, 2023 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| Dec 22, 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| Dec 21, 2023 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| Dec 20, 2023 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| Dec 19, 2023 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| Dec 18, 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| Dec 15, 2023 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
| Dec 14, 2023 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
| Dec 13, 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| Dec 12, 2023 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 9 |
| Dec 11, 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| Dec 08, 2023 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.