Singapore markets open in 1 hour 16 minutes

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
90.63+0.53 (+0.59%)
As of 06:31PM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202490.4390.6390.3590.6390.6321
12 Apr 202490.2992.1890.0190.4590.4547,337
11 Apr 202490.5490.9289.3789.7489.7447,337
10 Apr 202489.5190.6688.8390.4890.4851,136
09 Apr 202490.5590.9489.2789.4289.4233,993
08 Apr 202490.3191.1088.8090.3890.3839,142
05 Apr 202491.0191.9190.5791.1791.1737,391
04 Apr 202489.5091.3088.7390.6590.6538,764
03 Apr 202489.2189.9888.6889.3589.3535,138
02 Apr 202487.8089.2887.6588.9288.9240,754
01 Apr 202486.9387.9986.4087.4287.4229,598
28 Mar 202486.5387.4886.3287.4887.4830,759
27 Mar 202485.9786.3685.1886.0986.098,449
26 Mar 202486.7787.0585.8186.2586.2512,736
25 Mar 202485.6087.1885.4086.7586.7521,176
22 Mar 202485.5586.1585.1185.4385.4314,778
21 Mar 202486.1686.6485.0585.7885.7823,829
20 Mar 202487.2287.3585.5885.9585.9535,304
19 Mar 202486.8587.7186.4987.3887.3830,045
18 Mar 202485.3887.1885.2686.8986.8933,687
15 Mar 202485.1385.5584.6385.3485.3423,623
14 Mar 202483.9885.6883.9485.4285.4234,250
13 Mar 202482.3984.2281.9784.0384.0334,043
12 Mar 202482.4383.0181.6981.9281.9229,951
11 Mar 202481.9182.7381.0882.2182.2128,619
08 Mar 202483.3483.8481.7182.0882.0826,605
07 Mar 202482.8483.4782.0782.9682.9632,447
06 Mar 202482.0884.0681.8982.9682.9635,173
05 Mar 202482.9783.1481.7382.0482.0437,442
04 Mar 202483.5984.0782.5882.8082.8026,396
01 Mar 202481.9784.3581.8183.5583.5530,885
29 Feb 202483.6583.7483.0483.6283.6227,327
28 Feb 202483.4084.3082.6283.6883.686,015
27 Feb 202482.5583.7482.1083.6583.6510,882
26 Feb 202481.5983.0681.0282.5382.5315,694
23 Feb 202483.4283.4881.4481.6281.6219,427
22 Feb 202483.1683.9782.3483.6783.6727,885
21 Feb 202482.5683.1781.6783.0383.0323,038
20 Feb 202483.3083.6382.0582.3482.3434,581
16 Feb 202482.8383.6681.9083.4783.4734,125
15 Feb 202481.5283.2580.7282.8682.8631,230
14 Feb 202482.6683.6181.3981.6081.6028,305
13 Feb 202482.0583.2381.9682.7782.7729,306
12 Feb 202481.7682.2180.7982.0082.0022,915
09 Feb 202481.7382.4681.2182.1982.1926,408
08 Feb 202479.3881.8979.0281.6381.6332,568
07 Feb 202478.7079.4778.4979.2179.2126,342
06 Feb 202477.9479.0777.6578.5978.5924,904
05 Feb 202477.6678.3376.6277.9977.9924,879
02 Feb 202478.9279.4476.8677.3377.3332,405
01 Feb 202480.6781.5578.5878.7078.7048,919
31 Jan 202482.5982.8081.7181.7181.7133,486
30 Jan 202482.5783.2581.3482.8782.877,284
29 Jan 202484.1384.7982.0482.4082.4012,802
26 Jan 202482.3983.8381.3283.5583.5519,128
25 Jan 202480.3182.5680.0782.4382.4321,420
24 Jan 202479.7480.7479.0580.0480.0422,429
23 Jan 202479.9180.4478.7079.5579.5527,835
22 Jan 202478.8580.5577.8280.0680.0627,825
19 Jan 202478.9879.7578.3378.5678.5623,734
18 Jan 202478.0579.3077.3479.1079.1028,190
17 Jan 202477.8678.1876.5077.8877.8835,892
16 Jan 202478.0879.3976.8378.2978.2946,742
12 Jan 202478.4680.7477.9378.2978.2931,824
11 Jan 202476.7479.0976.6577.4177.4135,565
10 Jan 202477.4678.7376.3876.8076.8034,395
09 Jan 202476.3678.1875.9677.5977.5927,914
08 Jan 202478.6078.9575.2676.1276.1232,539
05 Jan 202477.6079.2577.5078.7678.7630,994
04 Jan 202478.5079.4076.5077.5977.5933,154
03 Jan 202475.9978.6774.7978.2578.2532,172
02 Jan 202477.2179.0475.6075.8975.8928,591
29 Dec 202377.4277.9776.7577.0477.0420,115
28 Dec 202379.8479.9678.3478.3978.3924,301
27 Dec 202380.7481.3279.4979.6579.658,282
26 Dec 202379.1981.7178.8181.0781.0710,247
22 Dec 202379.4480.3778.8379.0779.0712,334
21 Dec 202379.1480.1277.8579.3979.3922,237
20 Dec 202379.2580.6179.0879.7079.7026,913
19 Dec 202378.0579.6677.4379.2379.2325,735
18 Dec 202376.9779.5175.7877.9577.9530,258
15 Dec 202376.6077.2275.3376.5576.5519,442
14 Dec 202374.7177.3574.4676.6176.6128,386
13 Dec 202373.3674.7072.3074.2674.2627,711
12 Dec 202376.2576.6472.8673.2473.2429,568
11 Dec 202375.6676.4875.0076.0376.0320,413
08 Dec 202374.5076.3674.2375.8475.8421,497
07 Dec 202374.3075.4873.6174.0574.0526,600
06 Dec 202377.0677.6374.1174.3074.3034,004
05 Dec 202378.2079.0776.9877.2077.2030,931
04 Dec 202379.4379.6677.5278.0378.0332,582
01 Dec 202380.4781.5278.7578.8878.8829,551
30 Nov 202382.8784.7182.6782.8382.8359,320
29 Nov 202381.9383.2480.9683.1083.108,045
28 Nov 202380.1482.1879.8381.6881.6815,095
27 Nov 202380.3481.1879.1379.9879.9815,161
24 Nov 202381.6382.2080.1880.5880.5819,356
23 Nov 202381.6381.6380.1881.3781.3740,651
22 Nov 202382.4082.6378.4181.9681.9640,651
21 Nov 202382.1382.5381.4182.4582.4522,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...