Brent Crude Oil Last Day Financ (BZX24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 10:09AM 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 03, 2024 | 81.10 | 81.30 | 81.10 | 81.30 | 81.30 | 3,439 |
| May 02, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 2,722 |
| May 01, 2024 | 82.64 | 82.71 | 80.97 | 80.97 | 80.97 | 2,722 |
| Apr 30, 2024 | 83.03 | 83.61 | 83.03 | 83.61 | 83.61 | 2,623 |
| Apr 29, 2024 | 85.04 | 85.04 | 84.30 | 84.30 | 84.30 | 3,441 |
| Apr 26, 2024 | 84.99 | 85.12 | 84.99 | 85.10 | 85.10 | 1,891 |
| Apr 25, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 1,250 |
| Apr 24, 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 1,597 |
| Apr 23, 2024 | 83.47 | 84.27 | 83.47 | 84.27 | 84.27 | 1,697 |
| Apr 22, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 1,429 |
| Apr 19, 2024 | 83.71 | 83.71 | 83.59 | 83.59 | 83.59 | 2,910 |
| Apr 18, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | 3,062 |
| Apr 17, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 2,050 |
| Apr 16, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 1,293 |
| Apr 15, 2024 | 85.00 | 86.19 | 85.00 | 86.09 | 86.09 | 1,301 |
| Apr 12, 2024 | 87.00 | 87.63 | 86.25 | 86.25 | 86.25 | 1,968 |
| Apr 11, 2024 | 86.36 | 86.36 | 85.57 | 85.57 | 85.57 | 1,973 |
| Apr 10, 2024 | 85.20 | 85.99 | 85.20 | 85.99 | 85.99 | 1,301 |
| Apr 09, 2024 | 85.47 | 85.47 | 85.20 | 85.25 | 85.25 | 1,023 |
| Apr 08, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 1,088 |
| Apr 05, 2024 | 86.45 | 86.93 | 86.11 | 86.38 | 86.38 | 1,337 |
| Apr 04, 2024 | 85.47 | 86.43 | 85.47 | 86.06 | 86.06 | 983 |
| Apr 03, 2024 | 84.79 | 85.29 | 84.79 | 85.03 | 85.03 | 824 |
| Apr 02, 2024 | 83.85 | 84.52 | 83.74 | 84.31 | 84.31 | 963 |
| Apr 01, 2024 | 83.09 | 83.61 | 83.00 | 83.27 | 83.27 | 918 |
| Mar 28, 2024 | 83.11 | 83.11 | 82.93 | 83.11 | 83.11 | 762 |
| Mar 27, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 270 |
| Mar 26, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 407 |
| Mar 25, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 323 |
| Mar 22, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 318 |
| Mar 21, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 509 |
| Mar 20, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 545 |
| Mar 19, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 652 |
| Mar 18, 2024 | 81.71 | 82.53 | 81.71 | 82.53 | 82.53 | 454 |
| Mar 15, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 439 |
| Mar 14, 2024 | 80.68 | 81.28 | 80.68 | 81.28 | 81.28 | 376 |
| Mar 13, 2024 | 79.81 | 80.25 | 79.81 | 80.25 | 80.25 | 512 |
| Mar 12, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 447 |
| Mar 11, 2024 | 78.69 | 78.90 | 77.99 | 78.90 | 78.90 | 442 |
| Mar 08, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 238 |
| Mar 07, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 527 |
| Mar 06, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 523 |
| Mar 05, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 632 |
| Mar 04, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 287 |
| Mar 01, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 302 |
| Feb 29, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 306 |
| Feb 28, 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 395 |
| Feb 27, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 208 |
| Feb 26, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 168 |
| Feb 23, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 271 |
| Feb 22, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 162 |
| Feb 21, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 272 |
| Feb 20, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 174 |
| Feb 16, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 196 |
| Feb 15, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 240 |
| Feb 14, 2024 | 79.46 | 79.46 | 78.26 | 78.26 | 78.26 | 371 |
| Feb 13, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 230 |
| Feb 12, 2024 | 78.33 | 78.84 | 78.29 | 78.84 | 78.84 | 360 |
| Feb 09, 2024 | 78.31 | 78.85 | 78.31 | 78.85 | 78.85 | 240 |
| Feb 08, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 224 |
| Feb 07, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 177 |
| Feb 06, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 211 |
| Feb 05, 2024 | 75.23 | 75.83 | 75.23 | 75.83 | 75.83 | 274 |
| Feb 02, 2024 | 75.44 | 75.44 | 75.09 | 75.09 | 75.09 | 197 |
| Feb 01, 2024 | 77.12 | 77.12 | 76.23 | 76.23 | 76.23 | 264 |
| Jan 31, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 108 |
| Jan 30, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 138 |
| Jan 29, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 60 |
| Jan 26, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 70 |
| Jan 25, 2024 | 78.60 | 79.09 | 78.60 | 79.09 | 79.09 | 111 |
| Jan 24, 2024 | 77.38 | 77.39 | 77.38 | 77.39 | 77.39 | 79 |
| Jan 23, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 33 |
| Jan 22, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 30 |
| Jan 19, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 166 |
| Jan 18, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 114 |
| Jan 17, 2024 | 75.04 | 75.55 | 75.04 | 75.55 | 75.55 | 50 |
| Jan 16, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 253 |
| Jan 12, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 67 |
| Jan 11, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 80 |
| Jan 10, 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 229 |
| Jan 09, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 100 |
| Jan 08, 2024 | 73.85 | 74.34 | 73.85 | 74.34 | 74.34 | 132 |
| Jan 05, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 67 |
| Jan 04, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 181 |
| Jan 03, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 107 |
| Jan 02, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 38 |
| Dec 29, 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 26 |
| Dec 28, 2023 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 55 |
| Dec 27, 2023 | 78.31 | 78.42 | 77.60 | 77.60 | 77.60 | 75 |
| Dec 26, 2023 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 14 |
| Dec 22, 2023 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 12 |
| Dec 21, 2023 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 50 |
| Dec 20, 2023 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 45 |
| Dec 19, 2023 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 77 |
| Dec 18, 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 139 |
| Dec 15, 2023 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 33 |
| Dec 14, 2023 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 98 |
| Dec 13, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 117 |
| Dec 12, 2023 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 65 |
| Dec 11, 2023 | 75.80 | 75.80 | 75.66 | 75.66 | 75.66 | 77 |
| *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.