Canada markets close in 3 hours 50 minutes

Brent Crude Oil Last Day Financ (BZQ24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
82.71-0.13 (-0.16%)
As of 12:00PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202483.1583.3082.0182.7182.7110,233
May 06, 202482.4083.2682.2782.8482.8420,468
May 03, 202483.1683.7382.3082.4582.4520,468
May 02, 202482.8983.7382.4383.0383.0321,242
May 01, 202485.0585.1882.6682.7982.7928,063
Apr 30, 202486.3887.0284.7385.6185.6116,238
Apr 29, 202486.7587.3886.1786.4286.4211,105
Apr 26, 202487.2187.7586.8287.3787.377,578
Apr 25, 202486.2387.1385.5186.9286.9210,550
Apr 24, 202486.6286.8385.9086.2986.296,442
Apr 23, 202485.5086.5584.4186.5586.558,397
Apr 22, 202485.4485.5484.3485.2985.296,346
Apr 19, 202487.0488.8884.8885.7585.757,934
Apr 18, 202486.0886.2785.1285.7085.706,873
Apr 17, 202488.0588.3185.8985.9085.908,588
Apr 16, 202488.9089.0688.0788.4388.435,535
Apr 15, 202488.4988.5087.1588.4188.413,954
Apr 12, 202488.4190.1488.3088.6588.657,473
Apr 11, 202488.7088.8187.7887.9487.946,797
Apr 10, 202487.8188.6487.2388.5388.536,918
Apr 09, 202488.8188.8187.6687.6687.664,175
Apr 08, 202487.0988.7087.0288.4388.433,965
Apr 05, 202489.1289.6588.7589.1289.124,461
Apr 04, 202487.6689.1487.2288.7188.716,270
Apr 03, 202486.9587.8186.8587.5387.534,712
Apr 02, 202486.2887.2186.1886.9286.924,805
Apr 01, 202485.6586.0685.4585.6485.643,927
Mar 28, 202484.8985.3584.7585.3585.353,809
Mar 27, 202484.0084.2483.6484.0284.022,624
Mar 26, 202484.5984.5983.9984.1984.192,921
Mar 25, 202483.9984.6283.7784.6284.622,545
Mar 22, 202483.7283.7283.4183.4683.462,620
Mar 21, 202483.9383.9383.9383.9383.932,204
Mar 20, 202484.6084.6684.0384.0384.034,527
Mar 19, 202484.4985.2584.4385.0685.063,430
Mar 18, 202483.6984.8783.6984.6884.682,919
Mar 15, 202483.1283.5383.1283.4683.463,034
Mar 14, 202482.3483.4482.2983.3383.332,722
Mar 13, 202481.5282.1681.5182.1682.162,920
Mar 12, 202480.8980.8980.3980.3980.392,097
Mar 11, 202479.5880.6379.5880.6380.632,343
Mar 08, 202480.6180.6180.3180.3180.311,817
Mar 07, 202480.5081.1180.2080.9880.982,563
Mar 06, 202480.2481.6580.2480.8180.812,976
Mar 05, 202479.9380.6979.9380.0780.073,180
Mar 04, 202480.5980.7580.5580.7580.751,955
Mar 01, 202480.0381.7780.0381.1881.181,896
Feb 29, 202480.0380.0379.8879.8879.882,077
Feb 28, 202480.8380.8480.2280.2280.221,664
Feb 27, 202480.1080.7780.1080.7780.77779
Feb 26, 202478.7679.9778.7679.9779.971,055
Feb 23, 202479.7579.8078.9779.1679.161,312
Feb 22, 202480.3780.7380.3780.7380.731,432
Feb 21, 202480.2280.2280.2280.2280.22775
Feb 20, 202480.5180.5179.7379.7779.772,238
Feb 16, 202480.2380.9480.2380.9480.941,024
Feb 15, 202480.4880.4880.4880.4880.481,029
Feb 14, 202481.0581.2079.5679.5679.562,060
Feb 13, 202480.3780.4680.3180.4680.461,884
Feb 12, 202480.2380.3179.8280.1780.171,429
Feb 09, 202479.5480.2279.5480.2280.221,278
Feb 08, 202477.9979.6277.9979.6279.622,104
Feb 07, 202477.8377.8377.8377.8377.83992
Feb 06, 202477.3877.3877.2677.2677.261,962
Feb 05, 202476.5076.9076.5076.9076.90842
Feb 02, 202475.9676.2075.8276.1976.191,632
Feb 01, 202479.4779.4777.4377.4377.431,870
Jan 31, 202480.0180.0179.1979.1979.191,135
Jan 30, 202479.4880.9479.4880.9480.94756
Jan 29, 202482.0082.0079.9080.2580.25901
Jan 26, 202480.2181.3279.8981.2781.271,101
Jan 25, 202479.2380.5079.2380.4580.45671
Jan 24, 202477.6779.0977.6778.5078.50709
Jan 23, 202477.6178.6577.4078.0478.04637
Jan 22, 202477.1278.8177.1278.4478.44706
Jan 19, 202477.2077.8876.9276.9276.92383
Jan 18, 202476.1877.5376.0977.5377.53428
Jan 17, 202475.4176.4975.4076.4976.49656
Jan 16, 202476.4077.5676.3676.7976.791,881
Jan 12, 202477.8378.7276.8477.0477.041,623
Jan 11, 202476.7977.4476.1876.2376.231,210
Jan 10, 202476.2577.1375.2475.5175.511,180
Jan 09, 202475.4576.6575.4576.2376.23966
Jan 08, 202475.1275.1275.1275.1275.12489
Jan 05, 202477.3277.5577.3277.5577.55377
Jan 04, 202476.6076.6076.6076.6076.60345
Jan 03, 202476.3077.6476.3077.4477.44589
Jan 02, 202477.6677.6675.3475.3475.34495
Dec 29, 202376.5676.5676.1776.1776.17166
Dec 28, 202376.3976.3976.3976.3976.39372
Dec 27, 202378.5978.5978.5978.5978.59331
Dec 26, 202379.2379.6179.2379.6079.60372
Dec 22, 202377.8477.8477.8477.8477.84225
Dec 21, 202378.9578.9578.3978.3978.39443
Dec 20, 202379.0279.0279.0279.0279.02363
Dec 19, 202379.3579.3579.0779.0779.07275
Dec 18, 202378.0378.0378.0378.0378.03598
Dec 15, 202377.1177.1776.8476.8776.87515
Dec 14, 202375.3377.1675.3376.9976.99215
Dec 13, 202374.9674.9674.9674.9674.96400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...