Brent Crude Oil Last Day Financ (BZZ24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:14AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 84.28 | 84.43 | 84.19 | 84.22 | 84.22 | 612 |
| Apr 25, 2024 | 83.42 | 84.10 | 82.74 | 83.95 | 83.95 | 5,461 |
| Apr 24, 2024 | 83.66 | 83.83 | 83.24 | 83.48 | 83.48 | 5,461 |
| Apr 23, 2024 | 82.90 | 83.59 | 81.89 | 83.58 | 83.58 | 6,692 |
| Apr 22, 2024 | 82.34 | 82.58 | 81.61 | 82.51 | 82.51 | 5,708 |
| Apr 19, 2024 | 84.16 | 85.60 | 82.35 | 82.93 | 82.93 | 8,205 |
| Apr 18, 2024 | 83.45 | 83.74 | 82.75 | 83.07 | 83.07 | 7,060 |
| Apr 17, 2024 | 85.22 | 85.51 | 83.18 | 83.29 | 83.29 | 7,101 |
| Apr 16, 2024 | 85.90 | 85.90 | 85.20 | 85.51 | 85.51 | 6,037 |
| Apr 15, 2024 | 85.47 | 85.58 | 84.24 | 85.37 | 85.37 | 6,622 |
| Apr 12, 2024 | 85.14 | 86.76 | 85.12 | 85.52 | 85.52 | 7,890 |
| Apr 11, 2024 | 85.40 | 85.60 | 84.66 | 84.84 | 84.84 | 6,045 |
| Apr 10, 2024 | 84.52 | 85.34 | 84.22 | 85.21 | 85.21 | 7,080 |
| Apr 09, 2024 | 85.42 | 85.48 | 84.32 | 84.49 | 84.49 | 6,384 |
| Apr 08, 2024 | 85.10 | 85.51 | 83.82 | 85.06 | 85.06 | 6,749 |
| Apr 05, 2024 | 85.35 | 86.12 | 85.24 | 85.56 | 85.56 | 8,243 |
| Apr 04, 2024 | 84.36 | 85.70 | 84.07 | 85.27 | 85.27 | 6,571 |
| Apr 03, 2024 | 83.80 | 84.52 | 83.59 | 84.27 | 84.27 | 5,989 |
| Apr 02, 2024 | 82.63 | 83.62 | 82.63 | 83.55 | 83.55 | 5,843 |
| Apr 01, 2024 | 82.42 | 82.91 | 81.98 | 82.57 | 82.57 | 4,257 |
| Mar 28, 2024 | 81.72 | 82.45 | 81.51 | 82.45 | 82.45 | 3,918 |
| Mar 27, 2024 | 80.90 | 81.59 | 80.75 | 81.41 | 81.41 | 3,909 |
| Mar 26, 2024 | 81.86 | 82.00 | 81.29 | 81.51 | 81.51 | 6,276 |
| Mar 25, 2024 | 81.02 | 81.98 | 80.95 | 81.83 | 81.83 | 4,976 |
| Mar 22, 2024 | 81.03 | 81.44 | 80.73 | 80.85 | 80.85 | 3,498 |
| Mar 21, 2024 | 81.79 | 81.79 | 80.94 | 81.34 | 81.34 | 4,705 |
| Mar 20, 2024 | 82.00 | 82.21 | 81.00 | 81.40 | 81.40 | 6,766 |
| Mar 19, 2024 | 81.78 | 82.36 | 81.65 | 82.17 | 82.17 | 5,283 |
| Mar 18, 2024 | 80.93 | 82.00 | 80.85 | 81.88 | 81.88 | 5,060 |
| Mar 15, 2024 | 80.35 | 80.95 | 80.15 | 80.91 | 80.91 | 3,932 |
| Mar 14, 2024 | 79.78 | 80.70 | 79.77 | 80.68 | 80.68 | 4,572 |
| Mar 13, 2024 | 78.52 | 79.76 | 78.52 | 79.69 | 79.69 | 5,227 |
| Mar 12, 2024 | 78.78 | 78.83 | 78.06 | 78.16 | 78.16 | 4,683 |
| Mar 11, 2024 | 78.15 | 78.54 | 77.36 | 78.39 | 78.39 | 4,471 |
| Mar 08, 2024 | 78.90 | 79.03 | 77.62 | 78.01 | 78.01 | 4,772 |
| Mar 07, 2024 | 78.24 | 78.81 | 78.11 | 78.62 | 78.62 | 3,854 |
| Mar 06, 2024 | 77.84 | 79.13 | 77.84 | 78.42 | 78.42 | 4,525 |
| Mar 05, 2024 | 78.27 | 78.27 | 77.77 | 77.87 | 77.87 | 4,718 |
| Mar 04, 2024 | 78.55 | 78.72 | 78.13 | 78.47 | 78.47 | 3,087 |
| Mar 01, 2024 | 77.95 | 79.16 | 77.95 | 78.66 | 78.66 | 3,359 |
| Feb 29, 2024 | 77.95 | 77.95 | 77.50 | 77.70 | 77.70 | 4,259 |
| Feb 28, 2024 | 77.66 | 78.69 | 77.62 | 78.01 | 78.01 | 4,577 |
| Feb 27, 2024 | 78.09 | 78.56 | 77.60 | 78.53 | 78.53 | 1,988 |
| Feb 26, 2024 | 77.06 | 77.99 | 76.91 | 77.91 | 77.91 | 2,310 |
| Feb 23, 2024 | 78.37 | 78.37 | 77.25 | 77.25 | 77.25 | 2,515 |
| Feb 22, 2024 | 78.36 | 78.64 | 77.61 | 78.59 | 78.59 | 2,900 |
| Feb 21, 2024 | 78.17 | 78.30 | 77.55 | 78.15 | 78.15 | 2,825 |
| Feb 20, 2024 | 78.32 | 79.01 | 77.84 | 77.84 | 77.84 | 2,991 |
| Feb 16, 2024 | 78.64 | 79.02 | 77.84 | 78.94 | 78.94 | 3,382 |
| Feb 15, 2024 | 77.70 | 79.20 | 77.42 | 78.59 | 78.59 | 3,903 |
| Feb 14, 2024 | 78.52 | 79.13 | 77.82 | 77.84 | 77.84 | 2,929 |
| Feb 13, 2024 | 78.41 | 79.27 | 78.41 | 78.58 | 78.58 | 3,058 |
| Feb 12, 2024 | 78.31 | 78.49 | 77.94 | 78.40 | 78.40 | 2,359 |
| Feb 09, 2024 | 77.72 | 78.42 | 77.72 | 78.40 | 78.40 | 3,139 |
| Feb 08, 2024 | 76.43 | 77.79 | 76.32 | 77.79 | 77.79 | 4,059 |
| Feb 07, 2024 | 75.89 | 76.24 | 75.81 | 76.24 | 76.24 | 3,252 |
| Feb 06, 2024 | 75.50 | 75.81 | 75.32 | 75.72 | 75.72 | 2,536 |
| Feb 05, 2024 | 74.94 | 75.54 | 74.38 | 75.47 | 75.47 | 2,924 |
| Feb 02, 2024 | 76.16 | 76.16 | 74.48 | 74.72 | 74.72 | 3,486 |
| Feb 01, 2024 | 77.44 | 78.04 | 75.72 | 75.82 | 75.82 | 4,489 |
| Jan 31, 2024 | 78.87 | 78.92 | 77.38 | 77.50 | 77.50 | 3,075 |
| Jan 30, 2024 | 78.71 | 79.25 | 77.85 | 79.11 | 79.11 | 2,733 |
| Jan 29, 2024 | 80.26 | 80.26 | 78.14 | 78.41 | 78.41 | 1,794 |
| Jan 26, 2024 | 78.32 | 79.37 | 77.67 | 79.37 | 79.37 | 2,797 |
| Jan 25, 2024 | 77.32 | 78.64 | 77.32 | 78.64 | 78.64 | 4,130 |
| Jan 24, 2024 | 76.68 | 77.40 | 76.63 | 77.01 | 77.01 | 1,877 |
| Jan 23, 2024 | 76.86 | 77.18 | 76.04 | 76.65 | 76.65 | 2,592 |
| Jan 22, 2024 | 75.42 | 77.09 | 75.42 | 76.98 | 76.98 | 2,180 |
| Jan 19, 2024 | 75.87 | 76.45 | 75.46 | 75.51 | 75.51 | 3,472 |
| Jan 18, 2024 | 75.50 | 76.15 | 74.80 | 76.15 | 76.15 | 3,256 |
| Jan 17, 2024 | 75.18 | 75.36 | 74.07 | 75.23 | 75.23 | 2,920 |
| Jan 16, 2024 | 75.16 | 76.50 | 75.10 | 75.50 | 75.50 | 5,247 |
| Jan 12, 2024 | 76.38 | 77.40 | 75.75 | 75.82 | 75.82 | 3,626 |
| Jan 11, 2024 | 74.90 | 76.02 | 74.74 | 75.03 | 75.03 | 4,810 |
| Jan 10, 2024 | 75.22 | 75.84 | 74.15 | 74.34 | 74.34 | 4,443 |
| Jan 09, 2024 | 74.08 | 75.29 | 74.08 | 74.99 | 74.99 | 2,566 |
| Jan 08, 2024 | 75.42 | 75.61 | 73.45 | 74.07 | 74.07 | 3,002 |
| Jan 05, 2024 | 75.59 | 76.35 | 75.42 | 76.25 | 76.25 | 2,512 |
| Jan 04, 2024 | 76.89 | 76.89 | 74.62 | 75.40 | 75.40 | 2,413 |
| Jan 03, 2024 | 74.34 | 76.41 | 73.88 | 76.26 | 76.26 | 4,755 |
| Jan 02, 2024 | 76.13 | 76.62 | 74.07 | 74.28 | 74.28 | 2,268 |
| Dec 29, 2023 | 75.41 | 75.58 | 74.77 | 75.00 | 75.00 | 1,670 |
| Dec 28, 2023 | 77.49 | 77.49 | 75.25 | 75.25 | 75.25 | 1,885 |
| Dec 27, 2023 | 78.00 | 78.13 | 77.12 | 77.27 | 77.27 | 2,151 |
| Dec 26, 2023 | 76.53 | 78.69 | 76.53 | 78.07 | 78.07 | 1,469 |
| Dec 22, 2023 | 77.67 | 77.77 | 76.50 | 76.56 | 76.56 | 1,851 |
| Dec 21, 2023 | 77.19 | 77.33 | 76.83 | 77.22 | 77.22 | 1,901 |
| Dec 20, 2023 | 78.35 | 78.65 | 77.42 | 77.83 | 77.83 | 1,869 |
| Dec 19, 2023 | 76.99 | 78.32 | 76.81 | 77.97 | 77.97 | 2,319 |
| Dec 18, 2023 | 76.48 | 78.52 | 75.71 | 77.04 | 77.04 | 2,925 |
| Dec 15, 2023 | 76.23 | 76.44 | 75.34 | 76.05 | 76.05 | 2,343 |
| Dec 14, 2023 | 74.74 | 76.52 | 74.74 | 76.19 | 76.19 | 2,342 |
| Dec 13, 2023 | 73.12 | 74.44 | 72.88 | 74.35 | 74.35 | 2,723 |
| Dec 12, 2023 | 75.85 | 75.85 | 73.09 | 73.31 | 73.31 | 2,245 |
| Dec 11, 2023 | 75.29 | 75.46 | 74.67 | 75.44 | 75.44 | 1,704 |
| Dec 08, 2023 | 74.43 | 74.99 | 74.43 | 74.85 | 74.85 | 1,960 |
| Dec 07, 2023 | 73.86 | 73.92 | 73.56 | 73.56 | 73.56 | 1,916 |
| Dec 06, 2023 | 75.90 | 75.90 | 73.52 | 73.66 | 73.66 | 4,375 |
| Dec 05, 2023 | 76.75 | 77.30 | 75.50 | 75.65 | 75.65 | 3,841 |
| Dec 04, 2023 | 76.03 | 77.36 | 76.03 | 76.63 | 76.63 | 2,604 |
| *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.