Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

66.08-0.80 (-1.20%)

At close: 12:36PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	66.71	66.88	65.70	66.13	66.13	11,746
25 Feb 2021	67.34	67.70	66.49	66.88	66.88	11,746
24 Feb 2021	65.23	67.29	64.80	67.04	67.04	27,000
23 Feb 2021	65.66	66.79	64.48	65.37	65.37	34,643
22 Feb 2021	62.73	65.84	62.59	65.24	65.24	32,173
21 Feb 2021	-	-	-	-	-	-
19 Feb 2021	63.65	63.93	62.11	62.91	62.91	54,254
18 Feb 2021	64.87	65.49	63.23	63.93	63.93	43,309
17 Feb 2021	63.55	64.95	62.75	64.34	64.34	47,339
16 Feb 2021	62.77	63.81	62.69	63.35	63.35	65,492
14 Feb 2021	-	-	-	-	-	-
12 Feb 2021	60.86	62.83	60.34	62.43	62.43	36,933
11 Feb 2021	61.21	61.50	60.73	61.14	61.14	26,169
10 Feb 2021	61.23	61.68	60.89	61.47	61.47	28,344
09 Feb 2021	60.64	61.27	60.04	61.09	61.09	31,230
08 Feb 2021	59.56	60.70	59.55	60.56	60.56	21,098
07 Feb 2021	-	-	-	-	-	-
05 Feb 2021	59.10	59.79	59.08	59.34	59.34	23,510
04 Feb 2021	58.67	59.05	58.06	58.84	58.84	24,732
03 Feb 2021	57.79	58.94	57.53	58.46	58.46	34,146
02 Feb 2021	56.29	58.05	56.22	57.46	57.46	34,815
01 Feb 2021	55.88	55.88	55.88	55.88	55.88	34,234
31 Jan 2021	-	-	-	-	-	-
29 Jan 2021	55.52	56.35	55.43	55.88	55.88	1,143
28 Jan 2021	55.67	56.59	55.22	55.53	55.53	6,141
27 Jan 2021	56.08	56.48	55.20	55.81	55.81	20,094
26 Jan 2021	55.98	56.34	55.40	55.91	55.91	19,102
25 Jan 2021	55.20	56.02	55.09	55.88	55.88	24,457
24 Jan 2021	-	-	-	-	-	-
22 Jan 2021	56.15	56.17	54.49	55.41	55.41	33,071
21 Jan 2021	55.78	56.24	55.51	56.10	56.10	22,792
20 Jan 2021	55.90	56.62	55.65	56.08	56.08	33,793
19 Jan 2021	54.74	56.08	54.50	55.90	55.90	36,910
17 Jan 2021	-	-	-	-	-	-
15 Jan 2021	56.43	56.64	54.65	55.10	55.10	30,604
14 Jan 2021	55.94	56.54	55.24	56.42	56.42	33,446
13 Jan 2021	56.73	57.42	55.78	56.06	56.06	32,953
12 Jan 2021	55.56	56.78	55.53	56.58	56.58	27,874
11 Jan 2021	56.21	56.28	54.98	55.66	55.66	33,199
10 Jan 2021	-	-	-	-	-	-
08 Jan 2021	54.46	56.30	54.36	55.99	55.99	37,597
07 Jan 2021	54.14	54.90	53.94	54.38	54.38	30,800
06 Jan 2021	53.59	54.72	53.15	54.30	54.30	49,186
05 Jan 2021	50.74	53.88	50.62	53.60	53.60	62,791
04 Jan 2021	51.66	53.32	50.58	51.09	51.09	50,232
03 Jan 2021	-	-	-	-	-	-
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	51.05	51.52	51.05	51.34	51.34	18,326
29 Dec 2020	51.06	51.63	50.87	51.09	51.09	5,788
28 Dec 2020	51.20	52.02	50.52	50.86	50.86	9,704
27 Dec 2020	-	-	-	-	-	-
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	49.80	51.59	49.18	51.20	51.20	18,879
22 Dec 2020	50.90	50.93	49.56	50.08	50.08	22,381
21 Dec 2020	52.31	52.34	49.21	50.91	50.91	33,507
20 Dec 2020	-	-	-	-	-	-
18 Dec 2020	51.45	52.47	51.14	52.26	52.26	24,749
17 Dec 2020	51.08	51.88	51.01	51.50	51.50	24,947
16 Dec 2020	50.72	51.20	50.36	51.08	51.08	25,996
15 Dec 2020	50.33	50.88	49.79	50.76	50.76	24,071
14 Dec 2020	50.06	50.80	49.18	50.29	50.29	28,782
13 Dec 2020	-	-	-	-	-	-
11 Dec 2020	50.34	50.74	49.75	49.97	49.97	25,222
10 Dec 2020	48.98	51.07	48.86	50.25	50.25	30,919
09 Dec 2020	48.83	49.54	48.38	48.86	48.86	36,534
08 Dec 2020	48.68	49.00	48.11	48.84	48.84	27,102
07 Dec 2020	49.23	49.43	48.39	48.79	48.79	23,896
06 Dec 2020	-	-	-	-	-	-
04 Dec 2020	48.82	49.86	48.77	49.25	49.25	31,658
03 Dec 2020	48.08	48.93	47.68	48.71	48.71	36,526
02 Dec 2020	47.14	48.75	46.77	48.25	48.25	35,514
01 Dec 2020	47.61	47.61	47.61	47.61	47.61	31,987
30 Nov 2020	47.75	47.95	46.85	47.59	47.59	524
29 Nov 2020	-	-	-	-	-	-
27 Nov 2020	-	-	-	-	-	-
25 Nov 2020	47.86	49.05	47.60	48.61	48.61	24,897
24 Nov 2020	45.84	48.03	45.84	47.86	47.86	31,692
23 Nov 2020	45.13	46.12	44.90	46.06	46.06	35,378
22 Nov 2020	-	-	-	-	-	-
20 Nov 2020	44.22	45.19	44.00	44.96	44.96	24,489
19 Nov 2020	44.16	44.58	43.79	44.20	44.20	25,836
18 Nov 2020	43.78	44.88	43.49	44.34	44.34	28,668
17 Nov 2020	43.90	44.23	43.08	43.75	43.75	27,858
16 Nov 2020	42.73	44.68	42.64	43.82	43.82	37,770
15 Nov 2020	-	-	-	-	-	-
13 Nov 2020	43.33	43.34	42.63	42.78	42.78	34,737
12 Nov 2020	43.78	44.48	43.28	43.53	43.53	36,578
11 Nov 2020	43.96	45.31	43.61	43.80	43.80	43,047
10 Nov 2020	42.13	44.07	41.55	43.61	43.61	41,973
09 Nov 2020	39.70	43.49	39.61	42.40	42.40	55,156
08 Nov 2020	-	-	-	-	-	-
06 Nov 2020	40.77	40.78	39.33	39.45	39.45	33,078
05 Nov 2020	41.17	41.52	40.34	40.93	40.93	30,961
04 Nov 2020	40.15	41.34	39.41	41.23	41.23	39,329
03 Nov 2020	39.22	40.44	38.65	39.71	39.71	39,534
02 Nov 2020	37.46	37.46	37.46	37.46	37.46	40,454
31 Oct 2020	-	-	-	-	-	-
29 Oct 2020	37.62	38.02	37.00	37.46	37.46	908
28 Oct 2020	39.32	39.50	36.68	37.65	37.65	14,205
27 Oct 2020	40.71	40.71	38.74	39.12	39.12	21,228
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,949.04-24.50(-0.82%)

Nikkei28,966.01-1,202.26(-3.99%)

Hang Seng28,980.21-1,093.96(-3.64%)

Brent Crude Oil Last Day Financ (BZ=F)

Straits Times Index
2,949.04
-24.50(-0.82%)

Nikkei
28,966.01
-1,202.26(-3.99%)

Hang Seng
28,980.21
-1,093.96(-3.64%)