Brent Crude Oil Last Day Financ (BZN24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 83.80 | 84.40 | 82.80 | 82.96 | 82.96 | 39,951 |
| May 02, 2024 | 83.56 | 84.42 | 83.03 | 83.67 | 83.67 | 39,951 |
| May 01, 2024 | 85.96 | 85.96 | 83.29 | 83.44 | 83.44 | 48,165 |
| Apr 30, 2024 | 87.32 | 87.80 | 85.44 | 86.33 | 86.33 | 39,816 |
| Apr 29, 2024 | 88.08 | 88.21 | 86.94 | 87.20 | 87.20 | 37,153 |
| Apr 26, 2024 | 88.01 | 88.62 | 87.61 | 88.21 | 88.21 | 24,181 |
| Apr 25, 2024 | 87.11 | 88.02 | 86.23 | 87.77 | 87.77 | 29,116 |
| Apr 24, 2024 | 87.38 | 87.73 | 86.66 | 87.04 | 87.04 | 22,699 |
| Apr 23, 2024 | 86.36 | 87.44 | 85.14 | 87.39 | 87.39 | 25,833 |
| Apr 22, 2024 | 86.22 | 86.36 | 85.03 | 86.07 | 86.07 | 19,936 |
| Apr 19, 2024 | 86.34 | 89.85 | 85.48 | 86.51 | 86.51 | 26,751 |
| Apr 18, 2024 | 86.78 | 87.06 | 85.56 | 86.40 | 86.40 | 23,657 |
| Apr 17, 2024 | 89.17 | 89.32 | 86.47 | 86.60 | 86.60 | 24,664 |
| Apr 16, 2024 | 89.61 | 89.94 | 88.65 | 89.23 | 89.23 | 19,974 |
| Apr 15, 2024 | 89.66 | 89.75 | 87.91 | 89.25 | 89.25 | 17,041 |
| Apr 12, 2024 | 89.30 | 91.17 | 89.11 | 89.53 | 89.53 | 21,589 |
| Apr 11, 2024 | 89.57 | 89.96 | 88.52 | 88.83 | 88.83 | 19,961 |
| Apr 10, 2024 | 88.60 | 89.68 | 87.94 | 89.49 | 89.49 | 22,985 |
| Apr 09, 2024 | 89.69 | 89.91 | 88.35 | 88.53 | 88.53 | 14,258 |
| Apr 08, 2024 | 89.31 | 90.09 | 87.87 | 89.38 | 89.38 | 15,428 |
| Apr 05, 2024 | 90.12 | 90.82 | 89.61 | 90.13 | 90.13 | 16,294 |
| Apr 04, 2024 | 88.55 | 90.27 | 87.89 | 89.66 | 89.66 | 17,734 |
| Apr 03, 2024 | 88.12 | 88.95 | 87.74 | 88.42 | 88.42 | 12,975 |
| Apr 02, 2024 | 86.81 | 88.22 | 86.69 | 87.89 | 87.89 | 13,941 |
| Apr 01, 2024 | 86.19 | 87.01 | 85.60 | 86.49 | 86.49 | 11,834 |
| Mar 28, 2024 | 85.00 | 86.18 | 84.89 | 86.15 | 86.15 | 9,622 |
| Mar 27, 2024 | 84.63 | 84.98 | 84.00 | 84.71 | 84.71 | 7,170 |
| Mar 26, 2024 | 85.44 | 85.66 | 84.54 | 84.91 | 84.91 | 7,737 |
| Mar 25, 2024 | 84.17 | 85.75 | 84.17 | 85.36 | 85.36 | 6,354 |
| Mar 22, 2024 | 84.46 | 84.87 | 84.01 | 84.15 | 84.15 | 5,263 |
| Mar 21, 2024 | 85.15 | 85.27 | 83.95 | 84.60 | 84.60 | 5,866 |
| Mar 20, 2024 | 85.64 | 85.64 | 84.36 | 84.72 | 84.72 | 9,965 |
| Mar 19, 2024 | 85.16 | 86.07 | 85.13 | 85.83 | 85.83 | 6,086 |
| Mar 18, 2024 | 84.39 | 85.56 | 84.36 | 85.42 | 85.42 | 6,615 |
| Mar 15, 2024 | 83.85 | 84.24 | 83.56 | 84.11 | 84.11 | 5,989 |
| Mar 14, 2024 | 82.99 | 84.16 | 82.96 | 84.03 | 84.03 | 5,159 |
| Mar 13, 2024 | 81.18 | 82.90 | 81.11 | 82.81 | 82.81 | 5,170 |
| Mar 12, 2024 | 81.45 | 81.88 | 80.95 | 80.95 | 80.95 | 3,440 |
| Mar 11, 2024 | 80.38 | 81.48 | 80.13 | 81.20 | 81.20 | 3,361 |
| Mar 08, 2024 | 82.04 | 82.17 | 80.69 | 80.92 | 80.92 | 2,940 |
| Mar 07, 2024 | 81.65 | 81.77 | 80.87 | 81.63 | 81.63 | 5,079 |
| Mar 06, 2024 | 80.82 | 82.37 | 80.82 | 81.49 | 81.49 | 4,898 |
| Mar 05, 2024 | 81.09 | 81.51 | 80.63 | 80.69 | 80.69 | 4,922 |
| Mar 04, 2024 | 82.17 | 82.17 | 81.18 | 81.41 | 81.41 | 2,476 |
| Mar 01, 2024 | 80.58 | 82.55 | 80.58 | 81.93 | 81.93 | 3,157 |
| Feb 29, 2024 | 80.31 | 81.26 | 80.25 | 80.53 | 80.53 | 3,292 |
| Feb 28, 2024 | 80.92 | 81.70 | 80.59 | 80.85 | 80.85 | 2,853 |
| Feb 27, 2024 | 80.68 | 81.40 | 80.68 | 81.40 | 81.40 | 1,689 |
| Feb 26, 2024 | 79.69 | 80.84 | 79.39 | 80.54 | 80.54 | 1,249 |
| Feb 23, 2024 | 81.05 | 81.05 | 79.71 | 79.71 | 79.71 | 1,840 |
| Feb 22, 2024 | 81.10 | 81.43 | 80.13 | 81.35 | 81.35 | 1,531 |
| Feb 21, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1,435 |
| Feb 20, 2024 | 81.30 | 81.39 | 80.22 | 80.31 | 80.31 | 2,335 |
| Feb 16, 2024 | 80.84 | 81.51 | 80.84 | 81.51 | 81.51 | 1,760 |
| Feb 15, 2024 | 79.38 | 81.01 | 79.38 | 81.01 | 81.01 | 1,212 |
| Feb 14, 2024 | 81.16 | 81.69 | 79.88 | 80.01 | 80.01 | 3,264 |
| Feb 13, 2024 | 81.20 | 81.42 | 80.60 | 80.96 | 80.96 | 1,832 |
| Feb 12, 2024 | 80.43 | 80.60 | 80.39 | 80.60 | 80.60 | 1,599 |
| Feb 09, 2024 | 79.85 | 80.75 | 79.85 | 80.66 | 80.66 | 2,322 |
| Feb 08, 2024 | 79.14 | 80.09 | 79.13 | 80.09 | 80.09 | 3,878 |
| Feb 07, 2024 | 78.01 | 78.20 | 78.01 | 78.20 | 78.20 | 1,340 |
| Feb 06, 2024 | 77.43 | 77.61 | 77.43 | 77.61 | 77.61 | 1,668 |
| Feb 05, 2024 | 76.49 | 77.20 | 76.49 | 77.20 | 77.20 | 1,504 |
| Feb 02, 2024 | 78.10 | 78.10 | 76.46 | 76.50 | 76.50 | 1,665 |
| Feb 01, 2024 | 79.96 | 80.23 | 77.78 | 77.78 | 77.78 | 3,621 |
| Jan 31, 2024 | 80.90 | 80.90 | 79.49 | 79.58 | 79.58 | 2,150 |
| Jan 30, 2024 | 81.46 | 81.57 | 81.24 | 81.36 | 81.36 | 1,243 |
| Jan 29, 2024 | 81.60 | 81.60 | 80.59 | 80.68 | 80.68 | 993 |
| Jan 26, 2024 | 80.60 | 81.85 | 79.87 | 81.71 | 81.71 | 1,867 |
| Jan 25, 2024 | 79.40 | 80.95 | 79.40 | 80.89 | 80.89 | 2,033 |
| Jan 24, 2024 | 78.73 | 79.47 | 78.54 | 78.83 | 78.83 | 950 |
| Jan 23, 2024 | 78.58 | 78.58 | 77.74 | 78.35 | 78.35 | 1,407 |
| Jan 22, 2024 | 77.94 | 78.76 | 77.93 | 78.76 | 78.76 | 1,643 |
| Jan 19, 2024 | 78.04 | 78.04 | 77.24 | 77.24 | 77.24 | 767 |
| Jan 18, 2024 | 76.68 | 77.84 | 76.68 | 77.84 | 77.84 | 1,047 |
| Jan 17, 2024 | 75.69 | 76.77 | 75.69 | 76.77 | 76.77 | 1,142 |
| Jan 16, 2024 | 77.75 | 78.12 | 76.56 | 77.08 | 77.08 | 1,819 |
| Jan 12, 2024 | 77.78 | 78.98 | 77.14 | 77.31 | 77.31 | 1,454 |
| Jan 11, 2024 | 76.05 | 77.74 | 76.05 | 76.49 | 76.49 | 2,247 |
| Jan 10, 2024 | 77.15 | 77.41 | 75.52 | 75.77 | 75.77 | 1,587 |
| Jan 09, 2024 | 75.99 | 76.64 | 75.99 | 76.54 | 76.54 | 939 |
| Jan 08, 2024 | 76.50 | 76.50 | 74.82 | 75.37 | 75.37 | 666 |
| Jan 05, 2024 | 77.78 | 77.86 | 77.78 | 77.86 | 77.86 | 533 |
| Jan 04, 2024 | 76.18 | 77.04 | 76.03 | 76.86 | 76.86 | 626 |
| Jan 03, 2024 | 77.63 | 77.72 | 77.31 | 77.70 | 77.70 | 546 |
| Jan 02, 2024 | 76.90 | 76.90 | 75.55 | 75.56 | 75.56 | 691 |
| Dec 29, 2023 | 76.50 | 76.67 | 76.33 | 76.43 | 76.43 | 280 |
| Dec 28, 2023 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 975 |
| Dec 27, 2023 | 79.62 | 79.62 | 78.87 | 78.87 | 78.87 | 566 |
| Dec 26, 2023 | 79.54 | 79.95 | 79.54 | 79.95 | 79.95 | 410 |
| Dec 22, 2023 | 79.24 | 79.37 | 78.06 | 78.12 | 78.12 | 729 |
| Dec 21, 2023 | 78.35 | 78.72 | 78.27 | 78.62 | 78.62 | 998 |
| Dec 20, 2023 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 620 |
| Dec 19, 2023 | 79.47 | 79.47 | 79.27 | 79.27 | 79.27 | 799 |
| Dec 18, 2023 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 814 |
| Dec 15, 2023 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 528 |
| Dec 14, 2023 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 377 |
| Dec 13, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 668 |
| Dec 12, 2023 | 75.77 | 75.77 | 73.96 | 73.96 | 73.96 | 577 |
| Dec 11, 2023 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 442 |
| *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.