Brent Crude Oil Last Day Financ (BZQ25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 09:00AM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 15 |
| May 16, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 15 |
| May 15, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| May 14, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 34 |
| May 13, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 2 |
| May 10, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| May 09, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| May 08, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 301 |
| May 07, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| May 06, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| May 03, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1 |
| May 02, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| May 01, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 1 |
| Apr 30, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| Apr 29, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| Apr 26, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 26 |
| Apr 25, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| Apr 24, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| Apr 23, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| Apr 22, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| Apr 19, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| Apr 18, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| Apr 17, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 2 |
| Apr 16, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| Apr 15, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| Apr 12, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| Apr 11, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| Apr 10, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| Apr 09, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 55 |
| Apr 08, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
| Apr 05, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
| Apr 04, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 1 |
| Apr 03, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| Apr 02, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| Apr 01, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| Mar 28, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 2 |
| Mar 27, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| Mar 26, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 1 |
| Mar 25, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| Mar 22, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 3 |
| Mar 21, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| Mar 20, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| Mar 19, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| Mar 18, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| Mar 15, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| Mar 14, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
| Mar 13, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| Mar 12, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| Mar 11, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| Mar 08, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 15 |
| Mar 07, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| Mar 06, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| Mar 05, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| Mar 04, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| Mar 01, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| Feb 29, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| Feb 28, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| Feb 27, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Feb 26, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| Feb 23, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
| Feb 22, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| Feb 21, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Feb 20, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 5 |
| Feb 16, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| Feb 15, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| Feb 14, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Feb 13, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| Feb 12, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| Feb 09, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| Feb 08, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
| Feb 07, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| Feb 06, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| Feb 05, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| Feb 02, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| Feb 01, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| Jan 31, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| Jan 30, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| Jan 29, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| Jan 26, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
| Jan 25, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| Jan 24, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 1 |
| Jan 23, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| Jan 22, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| Jan 19, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| Jan 18, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| Jan 17, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| Jan 16, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| Jan 12, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| Jan 11, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| Jan 10, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| Jan 09, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| Jan 08, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| Jan 05, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
| Jan 04, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| Jan 03, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| Jan 02, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| Dec 29, 2023 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 105 |
| Dec 28, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Dec 27, 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| Dec 26, 2023 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| *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.