Canada markets open in 6 hours 3 minutes

Brent Crude Oil Last Day Financ (BZZ25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
76.52+0.41 (+0.54%)
As of 07:31AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 03, 202476.5276.5276.5276.5276.52125
May 02, 202475.9676.1075.9376.1076.102,860
May 01, 202475.8875.8875.5375.6375.634,677
Apr 30, 202478.0278.0277.2877.7077.702,331
Apr 29, 202478.3078.3077.9578.1478.141,827
Apr 26, 202478.4378.8878.4378.6678.661,565
Apr 25, 202478.2378.4077.6178.3378.331,124
Apr 24, 202477.8778.0277.8778.0278.021,404
Apr 23, 202477.5077.8876.8477.8877.881,886
Apr 22, 202476.7077.1676.7077.1677.161,491
Apr 19, 202477.4277.4277.4277.4277.421,786
Apr 18, 202478.1178.1177.5277.6777.671,753
Apr 17, 202477.8677.8677.8677.8677.861,459
Apr 16, 202479.3979.3979.3979.3979.391,058
Apr 15, 202478.7879.1878.7879.1879.181,448
Apr 12, 202479.3679.3679.0779.0779.072,068
Apr 11, 202478.5078.5078.5078.5078.502,084
Apr 10, 202478.4778.4778.4778.4778.471,750
Apr 09, 202477.9577.9877.8877.9877.981,719
Apr 08, 202478.2378.4978.2378.4978.491,558
Apr 05, 202478.7378.7378.7378.7378.732,428
Apr 04, 202478.2678.8478.2678.7178.711,292
Apr 03, 202478.0778.2478.0778.1778.171,774
Apr 02, 202477.6777.6777.6777.6777.672,238
Apr 01, 202477.2277.2277.2277.2277.22792
Mar 28, 202476.8477.2076.8477.2077.20583
Mar 27, 202476.5276.5276.5276.5276.52717
Mar 26, 202476.5676.5676.5676.5676.56984
Mar 25, 202476.7276.7276.7276.7276.72789
Mar 22, 202475.9975.9975.9975.9975.99546
Mar 21, 202476.4076.4076.4076.4076.401,121
Mar 20, 202476.4576.4576.4576.4576.45700
Mar 19, 202476.8776.9476.8776.9476.941,328
Mar 18, 202476.7176.7176.7176.7176.711,035
Mar 15, 202476.1976.1976.1076.1976.191,209
Mar 14, 202475.4975.8775.4975.8775.871,349
Mar 13, 202475.2975.2975.2975.2975.29831
Mar 12, 202474.5974.5974.1774.1774.171,041
Mar 11, 202474.4274.4274.3474.3974.39678
Mar 08, 202473.9173.9173.9173.9173.91826
Mar 07, 202474.2174.4074.2074.4074.401,744
Mar 06, 202474.1774.1774.1774.1774.17667
Mar 05, 202473.9473.9473.9473.9473.94631
Mar 04, 202474.5074.5074.5074.5074.501,004
Mar 01, 202474.3274.3274.3274.3274.32464
Feb 29, 202473.8373.8373.8373.8373.831,033
Feb 28, 202474.0474.0474.0474.0474.04820
Feb 27, 202474.3774.3774.3774.3774.37269
Feb 26, 202474.3574.3573.9573.9573.95288
Feb 23, 202473.5773.5773.5773.5773.57292
Feb 22, 202474.4474.4474.4474.4474.44313
Feb 21, 202474.1174.1174.1174.1174.11482
Feb 20, 202474.8974.8973.8573.9173.91995
Feb 16, 202474.4774.8974.4774.8974.89308
Feb 15, 202474.6074.9974.6074.6674.66206
Feb 14, 202474.1774.1774.1774.1774.17286
Feb 13, 202474.9074.9074.7374.7374.73231
Feb 12, 202474.3774.5874.3774.5874.58208
Feb 09, 202474.4974.4974.4974.4974.49290
Feb 08, 202472.9273.9972.7373.9973.99560
Feb 07, 202472.6672.8572.5572.8572.85258
Feb 06, 202472.3172.6472.3172.4772.47720
Feb 05, 202472.0372.4072.0272.4072.40212
Feb 02, 202471.9671.9671.7571.7571.75578
Feb 01, 202474.2474.2672.5472.5472.54887
Jan 31, 202474.5174.5173.9673.9673.96480
Jan 30, 202474.7975.3174.4675.2075.20413
Jan 29, 202474.5874.8074.5174.5974.59391
Jan 26, 202474.3975.4674.3975.4675.46359
Jan 25, 202474.3374.8374.1774.8074.80748
Jan 24, 202473.4373.8573.4373.7273.72647
Jan 23, 202472.8873.4572.8773.4573.45635
Jan 22, 202472.9573.8572.9573.6673.66318
Jan 19, 202472.7773.0972.3672.4372.43362
Jan 18, 202472.3972.9872.0972.9672.96427
Jan 17, 202471.4572.3471.4572.3272.32596
Jan 16, 202472.3073.0572.0472.5472.54431
Jan 12, 202473.9673.9672.8272.9272.92837
Jan 11, 202472.5672.8372.1172.1172.11468
Jan 10, 202472.0872.0871.5171.5771.57654
Jan 09, 202471.7472.2571.7472.0372.03337
Jan 08, 202471.4771.6370.9871.4571.45661
Jan 05, 202472.9972.9972.9972.9972.99469
Jan 04, 202472.3672.4472.3672.4172.41592
Jan 03, 202472.0173.3372.0173.1573.151,231
Jan 02, 202472.9972.9971.6071.6271.62369
Dec 29, 202372.0172.0172.0172.0172.01279
Dec 28, 202372.2372.2372.2372.2372.23633
Dec 27, 202374.3574.3573.4173.7273.72402
Dec 26, 202374.5874.8274.1974.1974.19478
Dec 22, 202373.2173.2173.2173.2173.21200
Dec 21, 202373.9073.9073.9073.9073.90328
Dec 20, 202374.2674.4674.2274.4674.46221
Dec 19, 202375.1375.1374.7074.7074.70472
Dec 18, 202375.3375.3374.0674.0674.06432
Dec 15, 202373.3773.4373.3773.4373.43221
Dec 14, 202372.7673.5572.7673.5573.55419
Dec 13, 202371.3772.0971.3772.0972.09194
Dec 12, 202372.3972.3971.0071.2071.20358
Dec 11, 202372.5572.8672.5572.8672.86207
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...