Canada markets open in 7 hours 49 minutes

Brent Crude Oil Last Day Financ (BZZ26.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
74.65-0.02 (-0.03%)
As of 02:29AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202474.6774.6774.6774.6774.6757
Apr 23, 202474.4174.4174.4174.4174.4157
Apr 22, 202473.9173.9173.9173.9173.9196
Apr 19, 202474.6574.6574.0874.0874.08346
Apr 18, 202474.3274.3274.3274.3274.3251
Apr 17, 202474.4774.4774.4774.4774.47400
Apr 16, 202475.6975.6975.6975.6975.69351
Apr 15, 202475.3875.5075.3875.3875.3867
Apr 12, 202475.1675.1675.1675.1675.16232
Apr 11, 202474.6374.6374.6374.6374.63114
Apr 10, 202474.4674.4674.4674.4674.4676
Apr 09, 202474.0074.1374.0074.1374.1344
Apr 08, 202474.4674.5674.2374.5674.5679
Apr 05, 202474.6674.6674.6674.6674.66620
Apr 04, 202474.6974.6974.6974.6974.69323
Apr 03, 202474.4674.4674.4674.4674.46323
Apr 02, 202474.1074.1074.1074.1074.10336
Apr 01, 202473.9173.9173.9173.9173.9139
Mar 28, 202473.9073.9073.9073.9073.9035
Mar 27, 202473.4673.4673.4673.4673.4616
Mar 26, 202473.4773.4773.4773.4773.4722
Mar 25, 202473.5573.5573.5573.5573.55203
Mar 22, 202473.0173.0173.0173.0173.01130
Mar 21, 202473.3473.3473.3473.3473.3455
Mar 20, 202473.4273.4273.4273.4273.4264
Mar 19, 202473.7773.7773.7773.7773.7786
Mar 18, 202473.5273.5273.5273.5273.5219
Mar 15, 202473.2673.2673.2673.2673.26456
Mar 14, 202472.8872.8872.8872.8872.88214
Mar 13, 202472.5972.5972.5972.5972.59162
Mar 12, 202471.7571.7571.7571.7571.75229
Mar 11, 202471.9171.9171.9171.9171.91115
Mar 08, 202471.4171.4171.4171.4171.41266
Mar 07, 202471.7971.7971.7971.7971.79216
Mar 06, 202471.5571.5571.5571.5571.5560
Mar 05, 202471.5371.5371.5371.5371.5369
Mar 04, 202472.1272.1272.1272.1272.12510
Mar 01, 202471.6771.6771.6771.6771.6719
Feb 29, 202471.4871.4871.4871.4871.4812
Feb 28, 202471.4171.6371.4171.6371.63392
Feb 27, 202471.5371.8071.5371.8071.8036
Feb 26, 202471.5271.5271.5271.5271.5261
Feb 23, 202471.3271.3271.3271.3271.329
Feb 22, 202471.8171.8171.8171.8171.816
Feb 21, 202471.6071.6071.6071.6071.60121
Feb 20, 202471.4571.4571.4571.4571.45581
Feb 16, 202472.4172.4172.4172.4172.412
Feb 15, 202472.2272.2272.2272.2272.228
Feb 14, 202471.9071.9071.9071.9071.908
Feb 13, 202472.3772.3772.3772.3772.373
Feb 12, 202472.1972.1972.1972.1972.193
Feb 09, 202472.0372.0372.0372.0372.031
Feb 08, 202471.5771.5771.5771.5771.571
Feb 07, 202470.7170.7170.7170.7170.716
Feb 06, 202470.4170.4170.4170.4170.4124
Feb 05, 202470.1770.4970.0170.4970.4995
Feb 02, 202469.8969.9269.7669.9269.92119
Feb 01, 202470.5270.5270.5270.5270.5212
Jan 31, 202472.5172.5171.7571.7571.7526
Jan 30, 202472.7072.7072.7072.7072.7036
Jan 29, 202472.1472.1472.1472.1472.1487
Jan 26, 202472.9072.9072.9072.9072.9010
Jan 25, 202472.2672.2672.2672.2672.2615
Jan 24, 202471.5571.5571.5571.5571.5513
Jan 23, 202471.3071.3071.3071.3071.3010
Jan 22, 202471.4271.4271.4271.4271.4220
Jan 19, 202470.3970.3970.3970.3970.3912
Jan 18, 202470.1170.8570.1170.8570.8521
Jan 17, 202469.7370.4669.7370.3870.38326
Jan 16, 202470.5870.5870.5870.5870.58115
Jan 12, 202471.0071.0071.0071.0071.00299
Jan 11, 202470.1570.1570.1570.1570.15173
Jan 10, 202469.7269.7269.7269.7269.7283
Jan 09, 202470.0070.0070.0070.0070.0038
Jan 08, 202469.5469.6669.4069.6669.66224
Jan 05, 202470.6770.6770.6770.6770.67110
Jan 04, 202470.3070.3070.3070.3070.3059
Jan 03, 202469.6470.9169.6270.9170.91208
Jan 02, 202469.7169.7169.7169.7169.7115
Dec 29, 202369.8469.8469.8469.8469.8463
Dec 28, 202370.0670.0670.0670.0670.0696
Dec 27, 202371.1471.1471.1471.1471.1413
Dec 26, 202371.4571.4571.4571.4571.4549
Dec 22, 202370.8170.8170.8170.8170.8134
Dec 21, 202371.4971.4971.4971.4971.4927
Dec 20, 202372.0572.0572.0572.0572.057
Dec 19, 202372.3172.3172.3172.3172.317
Dec 18, 202371.8871.8871.8871.8871.8831
Dec 15, 202371.5071.5071.5071.5071.5017
Dec 14, 202371.6071.6071.6071.6071.6027
Dec 13, 202370.4270.4270.4270.4270.4223
Dec 12, 202369.6969.6969.6969.6969.6933
Dec 11, 202370.9470.9470.9470.9470.9417
Dec 08, 202370.5570.5570.5570.5570.5563
Dec 07, 202369.7569.7569.7569.7569.7517
Dec 06, 202369.6969.6969.6969.6969.69103
Dec 05, 202370.6370.6370.6370.6370.6323
Dec 04, 202371.1571.1571.1571.1571.1516
Dec 01, 202370.9170.9170.9170.9170.9131
Nov 30, 202371.6471.6471.6471.6471.6488
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...