Brent Crude Oil Last Day Financ (BZN25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 1 |
| May 01, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 1 |
| Apr 30, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| Apr 29, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Apr 26, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
| Apr 25, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
| Apr 24, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Apr 23, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 413 |
| Apr 22, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| Apr 19, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
| Apr 18, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Apr 17, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| Apr 16, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| Apr 15, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| Apr 12, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| Apr 11, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| Apr 10, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| Apr 09, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 55 |
| Apr 08, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| Apr 05, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| Apr 04, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| Apr 03, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
| Apr 02, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| Apr 01, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| Mar 28, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| Mar 27, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Mar 26, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| Mar 25, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
| Mar 22, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| Mar 21, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| Mar 20, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
| Mar 19, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 3 |
| Mar 18, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 35 |
| Mar 15, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 7 |
| Mar 14, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 16 |
| Mar 13, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 27 |
| Mar 12, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 14 |
| Mar 11, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 33 |
| Mar 08, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 16 |
| Mar 07, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 21 |
| Mar 06, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 14 |
| Mar 05, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 5 |
| Mar 04, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 12 |
| Mar 01, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 24 |
| Feb 29, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| Feb 28, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| Feb 27, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| Feb 26, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| Feb 23, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
| Feb 22, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
| Feb 21, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| Feb 20, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| Feb 16, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| Feb 15, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| Feb 14, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| Feb 13, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| Feb 12, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| Feb 09, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| Feb 08, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| Feb 07, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
| Feb 06, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| Feb 05, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
| Feb 02, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
| Feb 01, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| Jan 31, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| Jan 30, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| Jan 29, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| Jan 26, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| Jan 25, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
| Jan 24, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 1 |
| Jan 23, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
| Jan 22, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| Jan 19, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| Jan 18, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| Jan 17, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| Jan 16, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| Jan 12, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| Jan 11, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| Jan 10, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| Jan 09, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| Jan 08, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Jan 05, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Jan 04, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| Jan 03, 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
| Jan 02, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| Dec 29, 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| Dec 28, 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| Dec 27, 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| Dec 26, 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| Dec 22, 2023 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| Dec 21, 2023 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Dec 20, 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| Dec 19, 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| Dec 18, 2023 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| Dec 15, 2023 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| Dec 14, 2023 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
| Dec 13, 2023 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| Dec 12, 2023 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| Dec 11, 2023 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| Dec 08, 2023 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| *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.