Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

55.35-0.06 (-0.11%)

As of 11:51PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2021	-	-	-	-	-	-
22 Jan 2021	56.15	56.17	54.49	55.41	55.41	22,792
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	33,446
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	5,788
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	24,947
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	30,919
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	36,526
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	25,836
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	36,578
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	30,961
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	14,205
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
26 Oct 2020	40.52	41.47	40.40	41.20	41.20	26,720
25 Oct 2020	41.63	41.63	40.22	40.46	40.46	28,463
24 Oct 2020	-	-	-	-	-	-
22 Oct 2020	42.44	42.80	41.50	41.77	41.77	26,207
21 Oct 2020	41.72	42.79	41.47	42.46	42.46	30,590
20 Oct 2020	42.82	43.04	41.46	41.73	41.73	31,681
19 Oct 2020	42.43	43.31	42.19	43.16	43.16	31,677
18 Oct 2020	42.74	43.22	42.37	42.62	42.62	26,265
17 Oct 2020	-	-	-	-	-	-
15 Oct 2020	43.04	43.20	42.27	42.93	42.93	24,159
14 Oct 2020	43.41	43.60	41.56	43.16	43.16	40,144
13 Oct 2020	42.42	43.43	42.13	43.32	43.32	28,837
12 Oct 2020	41.83	42.67	41.65	42.45	42.45	22,528
11 Oct 2020	42.69	42.81	41.35	41.72	41.72	24,754
10 Oct 2020	-	-	-	-	-	-
08 Oct 2020	43.41	43.56	42.61	42.85	42.85	33,351
07 Oct 2020	42.06	43.47	41.86	43.34	43.34	33,351
06 Oct 2020	41.94	42.42	41.36	41.99	41.99	30,170
05 Oct 2020	41.52	42.84	41.22	42.65	42.65	37,426
04 Oct 2020	39.22	41.78	39.21	41.29	41.29	30,456
03 Oct 2020	-	-	-	-	-	-
01 Oct 2020	40.79	40.82	38.79	39.27	39.27	37,290
30 Sep 2020	40.96	40.96	40.96	40.96	40.96	36,595
29 Sep 2020	40.75	40.97	40.42	40.95	40.95	517
28 Sep 2020	42.43	42.52	40.44	41.03	41.03	8,209
27 Sep 2020	41.85	42.62	41.48	42.43	42.43	11,999
26 Sep 2020	-	-	-	-	-	-
24 Sep 2020	41.93	42.33	41.53	41.92	41.92	17,141
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,982.49-9.04(-0.30%)

Nikkei28,722.77+91.32(+0.32%)

Hang Seng30,074.90+627.05(+2.13%)

Brent Crude Oil Last Day Financ (BZ=F)

Straits Times Index
2,982.49
-9.04(-0.30%)

Nikkei
28,722.77
+91.32(+0.32%)

Hang Seng
30,074.90
+627.05(+2.13%)