Singapore markets close in 3 hours 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2021------
22 Jan 202156.1556.1754.4955.4155.4122,792
21 Jan 202155.7856.2455.5156.1056.1022,792
20 Jan 202155.9056.6255.6556.0856.0833,793
19 Jan 202154.7456.0854.5055.9055.9036,910
17 Jan 2021------
15 Jan 202156.4356.6454.6555.1055.1033,446
14 Jan 202155.9456.5455.2456.4256.4233,446
13 Jan 202156.7357.4255.7856.0656.0632,953
12 Jan 202155.5656.7855.5356.5856.5827,874
11 Jan 202156.2156.2854.9855.6655.6633,199
10 Jan 2021------
08 Jan 202154.4656.3054.3655.9955.9937,597
07 Jan 202154.1454.9053.9454.3854.3830,800
06 Jan 202153.5954.7253.1554.3054.3049,186
05 Jan 202150.7453.8850.6253.6053.6062,791
04 Jan 202151.6653.3250.5851.0951.0950,232
03 Jan 2021------
31 Dec 2020------
30 Dec 202051.0551.5251.0551.3451.345,788
29 Dec 202051.0651.6350.8751.0951.095,788
28 Dec 202051.2052.0250.5250.8650.869,704
27 Dec 2020------
24 Dec 2020------
23 Dec 202049.8051.5949.1851.2051.2018,879
22 Dec 202050.9050.9349.5650.0850.0822,381
21 Dec 202052.3152.3449.2150.9150.9133,507
20 Dec 2020------
18 Dec 202051.4552.4751.1452.2652.2624,947
17 Dec 202051.0851.8851.0151.5051.5024,947
16 Dec 202050.7251.2050.3651.0851.0825,996
15 Dec 202050.3350.8849.7950.7650.7624,071
14 Dec 202050.0650.8049.1850.2950.2928,782
13 Dec 2020------
11 Dec 202050.3450.7449.7549.9749.9730,919
10 Dec 202048.9851.0748.8650.2550.2530,919
09 Dec 202048.8349.5448.3848.8648.8636,534
08 Dec 202048.6849.0048.1148.8448.8427,102
07 Dec 202049.2349.4348.3948.7948.7923,896
06 Dec 2020------
04 Dec 202048.8249.8648.7749.2549.2536,526
03 Dec 202048.0848.9347.6848.7148.7136,526
02 Dec 202047.1448.7546.7748.2548.2535,514
01 Dec 202047.6147.6147.6147.6147.6131,987
30 Nov 202047.7547.9546.8547.5947.59524
29 Nov 2020------
27 Nov 2020------
25 Nov 202047.8649.0547.6048.6148.6124,897
24 Nov 202045.8448.0345.8447.8647.8631,692
23 Nov 202045.1346.1244.9046.0646.0635,378
22 Nov 2020------
20 Nov 202044.2245.1944.0044.9644.9625,836
19 Nov 202044.1644.5843.7944.2044.2025,836
18 Nov 202043.7844.8843.4944.3444.3428,668
17 Nov 202043.9044.2343.0843.7543.7527,858
16 Nov 202042.7344.6842.6443.8243.8237,770
15 Nov 2020------
13 Nov 202043.3343.3442.6342.7842.7836,578
12 Nov 202043.7844.4843.2843.5343.5336,578
11 Nov 202043.9645.3143.6143.8043.8043,047
10 Nov 202042.1344.0741.5543.6143.6141,973
09 Nov 202039.7043.4939.6142.4042.4055,156
08 Nov 2020------
06 Nov 202040.7740.7839.3339.4539.4530,961
05 Nov 202041.1741.5240.3440.9340.9330,961
04 Nov 202040.1541.3439.4141.2341.2339,329
03 Nov 202039.2240.4438.6539.7139.7139,534
02 Nov 202037.4637.4637.4637.4637.4640,454
31 Oct 2020------
29 Oct 202037.6238.0237.0037.4637.4614,205
28 Oct 202039.3239.5036.6837.6537.6514,205
27 Oct 202040.7140.7138.7439.1239.1221,228
26 Oct 202040.5241.4740.4041.2041.2026,720
25 Oct 202041.6341.6340.2240.4640.4628,463
24 Oct 2020------
22 Oct 202042.4442.8041.5041.7741.7726,207
21 Oct 202041.7242.7941.4742.4642.4630,590
20 Oct 202042.8243.0441.4641.7341.7331,681
19 Oct 202042.4343.3142.1943.1643.1631,677
18 Oct 202042.7443.2242.3742.6242.6226,265
17 Oct 2020------
15 Oct 202043.0443.2042.2742.9342.9324,159
14 Oct 202043.4143.6041.5643.1643.1640,144
13 Oct 202042.4243.4342.1343.3243.3228,837
12 Oct 202041.8342.6741.6542.4542.4522,528
11 Oct 202042.6942.8141.3541.7241.7224,754
10 Oct 2020------
08 Oct 202043.4143.5642.6142.8542.8533,351
07 Oct 202042.0643.4741.8643.3443.3433,351
06 Oct 202041.9442.4241.3641.9941.9930,170
05 Oct 202041.5242.8441.2242.6542.6537,426
04 Oct 202039.2241.7839.2141.2941.2930,456
03 Oct 2020------
01 Oct 202040.7940.8238.7939.2739.2737,290
30 Sep 202040.9640.9640.9640.9640.9636,595
29 Sep 202040.7540.9740.4240.9540.95517
28 Sep 202042.4342.5240.4441.0341.038,209
27 Sep 202041.8542.6241.4842.4342.4311,999
26 Sep 2020------
24 Sep 202041.9342.3341.5341.9241.9217,141
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...