Singapore markets close in 6 hours 44 minutes

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
81.65+0.66 (+0.81%)
As of 09:02PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202381.4081.7881.1881.6581.65225
06 Feb 202379.7581.4079.0980.9980.9924,743
03 Feb 202382.1584.1979.6279.9479.9424,743
02 Feb 202383.0983.6081.2482.1782.1724,611
01 Feb 202385.5286.2082.3782.8482.8428,085
31 Jan 202385.1685.1683.6984.4984.4930,498
30 Jan 202386.8087.3784.7584.9084.905,879
27 Jan 202387.6088.9185.6886.6686.6610,012
26 Jan 202386.1388.0185.7887.4787.4714,187
25 Jan 202386.3087.0185.4186.1286.1219,993
24 Jan 202388.0388.7185.8186.1386.1326,572
23 Jan 202387.8189.1086.9388.1988.1921,194
20 Jan 202386.3687.7785.5887.6387.6324,374
19 Jan 202384.5986.8583.7486.1686.1628,822
18 Jan 202386.7287.8484.4084.9884.9826,461
17 Jan 202385.4486.8283.8685.9285.9236,658
16 Jan 202385.4485.5583.8684.2484.2417,857
13 Jan 202383.9585.4983.4985.2885.2817,857
12 Jan 202382.8684.6182.3884.0384.0329,360
11 Jan 202379.5982.9779.3082.6782.6729,995
10 Jan 202379.7180.8878.8180.1080.1021,541
09 Jan 202378.4881.3778.3479.6579.6529,985
06 Jan 202378.8180.5778.0578.5778.5723,767
05 Jan 202378.0979.9677.6178.6978.6928,051
04 Jan 202382.2382.6777.7277.8477.8424,772
03 Jan 202386.0487.0281.7782.1082.1027,559
02 Jan 2023------
30 Dec 202283.6686.2882.8885.9185.9119,375
29 Dec 202282.8682.9181.3082.2682.2620,599
28 Dec 202284.6084.6481.9583.2683.265,384
27 Dec 202284.4685.6783.6684.3384.337,512
26 Dec 2022------
23 Dec 202281.7384.3781.3483.9283.928,621
22 Dec 202282.3783.8680.6880.9880.9816,647
21 Dec 202279.9582.5479.6082.2082.2017,234
20 Dec 202280.2880.9078.3079.9979.9919,646
19 Dec 202279.0980.8978.6379.8079.8019,676
16 Dec 202281.3481.7678.2879.0479.0424,439
15 Dec 202282.8483.1980.8381.2181.2126,470
14 Dec 202280.3483.1480.1382.7082.7027,330
13 Dec 202278.1981.2878.0480.6880.6830,052
12 Dec 202276.6778.5875.2677.9977.9923,020
09 Dec 202276.7377.4775.1176.1076.1024,479
08 Dec 202277.4979.1875.7676.1576.1533,131
07 Dec 202279.7980.4876.9477.1777.1726,919
06 Dec 202283.0983.6778.7179.3579.3526,680
05 Dec 202285.5288.4382.5482.6882.6825,039
02 Dec 202287.1387.8985.1985.5785.5723,562
01 Dec 202286.6089.4186.2586.8886.8823,123
30 Nov 202283.5885.8283.5185.4385.4323,710
29 Nov 202282.3386.0082.1983.0383.0312,182
28 Nov 202283.8084.0580.6483.1983.1912,583
25 Nov 202284.9486.9083.5683.6383.6312,021
23 Nov 202288.4189.5484.1285.4185.4127,071
22 Nov 202287.6589.8887.3788.3688.3623,782
21 Nov 202287.8088.0482.3287.4587.4539,835
18 Nov 202289.9890.6185.7987.6287.6234,614
17 Nov 202292.8092.8889.5489.7889.7829,012
16 Nov 202293.7694.7891.6892.8692.8622,376
15 Nov 202292.5395.7591.5393.8693.8630,904
14 Nov 202295.9796.9292.4993.1493.1422,959
11 Nov 202293.2796.9293.2795.9995.9923,629
10 Nov 202292.5494.3191.6993.6793.6731,486
09 Nov 202295.0195.6992.3092.6592.6526,729
08 Nov 202298.0098.2794.9895.3695.3628,901
07 Nov 202297.7899.5696.7097.9297.9222,568
03 Nov 202294.4898.8294.3498.5798.5731,256
02 Nov 202295.6695.9494.1694.6794.6721,292
01 Nov 202294.6796.4793.9996.1696.1628,689
31 Oct 202292.8095.5592.3694.6594.6521,355
30 Oct 202296.0096.0094.3294.8394.8323,096
27 Oct 202296.7896.8995.0095.7795.7712,135
26 Oct 202296.1697.2895.0896.9696.9614,677
25 Oct 202293.2596.1992.0495.6995.6915,637
24 Oct 202293.5694.3791.6393.5293.5222,553
23 Oct 202293.6194.4491.2193.2693.2628,074
20 Oct 202292.7993.8091.0293.5093.5026,861
19 Oct 202292.5194.7791.9292.3892.3840,748
18 Oct 202290.7992.8489.3892.4192.4143,364
17 Oct 202292.0292.6588.7790.0390.0340,941
16 Oct 202291.7193.2390.8491.6291.6223,783
13 Oct 202294.7595.1191.2791.6391.6329,344
12 Oct 202292.4794.9091.0994.5794.5732,826
11 Oct 202293.6995.1791.5892.4592.4529,821
10 Oct 202296.1596.4593.1194.2994.2931,431
09 Oct 202298.7098.7695.6296.1996.1924,699
06 Oct 202294.9998.5993.9397.9297.9236,871
05 Oct 202293.8395.0192.7394.4294.4226,200
04 Oct 202291.6593.9790.9093.3793.3739,563
03 Oct 202288.8992.3988.6991.8091.8038,971
02 Oct 202286.5189.8386.5188.8688.8638,251
29 Sept 202288.5689.5287.8587.9687.9633,026
28 Sept 202288.9590.1087.4588.4988.497,456
27 Sept 202285.8389.4984.2789.3289.329,937
26 Sept 202283.9187.1383.9186.2786.2710,008
25 Sept 202286.7287.6683.6384.0684.0614,034
22 Sept 202290.3590.7185.4686.1586.1518,951
21 Sept 202289.9292.8089.2990.4690.4622,375
20 Sept 202290.6993.5189.3089.8389.8327,621
19 Sept 202291.9793.0289.8090.6290.6224,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...