Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

77.66

+0.49

(+0.63%)

As of 07:24PM EST. Market open.

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	77.49	77.73	77.49	77.66	77.66	44
06 Dec 2022	83.09	83.67	78.71	79.35	79.35	25,039
05 Dec 2022	85.52	88.43	82.54	82.68	82.68	25,039
02 Dec 2022	87.13	87.89	85.19	85.57	85.57	23,562
01 Dec 2022	86.60	89.41	86.25	86.88	86.88	23,123
30 Nov 2022	83.58	85.82	83.51	85.43	85.43	23,710
29 Nov 2022	82.33	86.00	82.19	83.03	83.03	12,182
28 Nov 2022	83.80	84.05	80.64	83.19	83.19	12,583
25 Nov 2022	84.94	86.90	83.56	83.63	83.63	12,021
24 Nov 2022	-	-	-	-	-	-
23 Nov 2022	88.41	89.54	84.12	85.41	85.41	27,071
22 Nov 2022	87.65	89.88	87.37	88.36	88.36	23,782
21 Nov 2022	87.80	88.04	82.32	87.45	87.45	39,835
18 Nov 2022	89.98	90.61	85.79	87.62	87.62	34,614
17 Nov 2022	92.80	92.88	89.54	89.78	89.78	29,012
16 Nov 2022	93.76	94.78	91.68	92.86	92.86	22,376
15 Nov 2022	92.53	95.75	91.53	93.86	93.86	30,904
14 Nov 2022	95.97	96.92	92.49	93.14	93.14	22,959
11 Nov 2022	93.27	96.92	93.27	95.99	95.99	23,629
10 Nov 2022	92.54	94.31	91.69	93.67	93.67	31,486
09 Nov 2022	95.01	95.69	92.30	92.65	92.65	26,729
08 Nov 2022	98.00	98.27	94.98	95.36	95.36	28,901
07 Nov 2022	97.78	99.56	96.70	97.92	97.92	22,568
03 Nov 2022	94.48	98.82	94.34	98.57	98.57	31,256
02 Nov 2022	95.66	95.94	94.16	94.67	94.67	21,292
01 Nov 2022	94.67	96.47	93.99	96.16	96.16	28,689
31 Oct 2022	92.80	95.55	92.36	94.65	94.65	21,355
30 Oct 2022	96.00	96.00	94.32	94.83	94.83	23,096
27 Oct 2022	96.78	96.89	95.00	95.77	95.77	12,135
26 Oct 2022	96.16	97.28	95.08	96.96	96.96	14,677
25 Oct 2022	93.25	96.19	92.04	95.69	95.69	15,637
24 Oct 2022	93.56	94.37	91.63	93.52	93.52	22,553
23 Oct 2022	93.61	94.44	91.21	93.26	93.26	28,074
20 Oct 2022	92.79	93.80	91.02	93.50	93.50	26,861
19 Oct 2022	92.51	94.77	91.92	92.38	92.38	40,748
18 Oct 2022	90.79	92.84	89.38	92.41	92.41	43,364
17 Oct 2022	92.02	92.65	88.77	90.03	90.03	40,941
16 Oct 2022	91.71	93.23	90.84	91.62	91.62	23,783
13 Oct 2022	94.75	95.11	91.27	91.63	91.63	29,344
12 Oct 2022	92.47	94.90	91.09	94.57	94.57	32,826
11 Oct 2022	93.69	95.17	91.58	92.45	92.45	29,821
10 Oct 2022	96.15	96.45	93.11	94.29	94.29	31,431
09 Oct 2022	98.70	98.76	95.62	96.19	96.19	24,699
06 Oct 2022	94.99	98.59	93.93	97.92	97.92	36,871
05 Oct 2022	93.83	95.01	92.73	94.42	94.42	26,200
04 Oct 2022	91.65	93.97	90.90	93.37	93.37	39,563
03 Oct 2022	88.89	92.39	88.69	91.80	91.80	38,971
02 Oct 2022	86.51	89.83	86.51	88.86	88.86	38,251
29 Sept 2022	88.56	89.52	87.85	87.96	87.96	33,026
28 Sept 2022	88.95	90.10	87.45	88.49	88.49	7,456
27 Sept 2022	85.83	89.49	84.27	89.32	89.32	9,937
26 Sept 2022	83.91	87.13	83.91	86.27	86.27	10,008
25 Sept 2022	86.72	87.66	83.63	84.06	84.06	14,034
22 Sept 2022	90.35	90.71	85.46	86.15	86.15	18,951
21 Sept 2022	89.92	92.80	89.29	90.46	90.46	22,375
20 Sept 2022	90.69	93.51	89.30	89.83	89.83	27,621
19 Sept 2022	91.97	93.02	89.80	90.62	90.62	24,688
18 Sept 2022	91.65	92.58	88.48	92.00	92.00	17,627
15 Sept 2022	90.65	92.64	90.22	91.35	91.35	20,652
14 Sept 2022	94.43	94.65	90.05	90.84	90.84	29,483
13 Sept 2022	93.49	95.81	91.95	94.10	94.10	30,880
12 Sept 2022	94.21	95.51	91.07	93.17	93.17	27,762
11 Sept 2022	92.30	95.17	91.21	94.00	94.00	22,758
08 Sept 2022	88.46	93.10	88.32	92.84	92.84	22,448
07 Sept 2022	87.64	89.83	87.23	89.15	89.15	21,562
06 Sept 2022	92.80	93.79	87.40	88.00	88.00	28,966
05 Sept 2022	93.09	96.99	92.28	92.83	92.83	34,757
04 Sept 2022	-	-	-	-	-	-
01 Sept 2022	92.00	95.32	92.00	93.02	93.02	22,869
31 Aug 2022	94.78	95.66	91.81	92.36	92.36	22,870
30 Aug 2022	99.71	100.30	95.76	96.49	96.49	24,672
29 Aug 2022	105.00	105.37	97.67	99.31	99.31	7,116
28 Aug 2022	100.83	105.48	100.29	105.09	105.09	6,048
25 Aug 2022	99.88	101.17	98.14	100.99	100.99	14,241
24 Aug 2022	101.60	102.47	99.12	99.34	99.34	20,704
23 Aug 2022	100.16	102.00	99.07	101.22	101.22	24,490
22 Aug 2022	96.58	100.45	96.51	100.22	100.22	22,624
21 Aug 2022	95.66	97.25	92.36	96.48	96.48	26,974
18 Aug 2022	96.63	97.87	94.25	96.72	96.72	22,212
17 Aug 2022	93.18	97.41	93.05	96.59	96.59	21,327
16 Aug 2022	92.77	94.46	91.52	93.65	93.65	21,011
15 Aug 2022	93.64	95.95	91.72	92.34	92.34	22,549
14 Aug 2022	97.76	98.04	92.72	95.10	95.10	20,714
11 Aug 2022	99.29	100.35	96.94	98.15	98.15	20,095
10 Aug 2022	97.27	100.16	96.65	99.60	99.60	20,958
09 Aug 2022	96.46	97.98	93.61	97.40	97.40	29,520
08 Aug 2022	96.54	98.39	94.91	96.31	96.31	20,553
07 Aug 2022	94.27	96.73	92.99	96.65	96.65	17,288
04 Aug 2022	93.59	96.40	92.75	94.92	94.92	16,576
03 Aug 2022	97.01	97.63	93.15	94.12	94.12	21,011
02 Aug 2022	99.64	102.37	96.48	96.78	96.78	22,263
01 Aug 2022	100.00	102.41	98.47	100.54	100.54	17,357
31 Jul 2022	103.87	104.37	99.10	100.03	100.03	25,670
28 Jul 2022	108.05	110.43	108.03	110.01	110.01	24,476
27 Jul 2022	107.49	108.98	105.96	107.14	107.14	6,831
26 Jul 2022	104.78	107.80	103.72	106.62	106.62	11,024
25 Jul 2022	104.81	107.35	103.98	104.40	104.40	20,242
24 Jul 2022	103.44	105.35	101.67	105.15	105.15	14,999
21 Jul 2022	104.25	105.68	101.91	103.20	103.20	17,586
20 Jul 2022	106.79	106.80	101.52	103.86	103.86	26,598
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,225.45-26.92(-0.83%)

S&P 5003,933.92-7.34(-0.19%)

Dow33,597.92+1.58(+0.00%)

Nasdaq10,958.55-56.34(-0.51%)

BTC-USD16,865.09-221.88(-1.30%)

CMC Crypto 200395.67-6.36(-1.58%)

Brent Crude Oil Last Day Financ (BZ=F)

Straits Times Index
3,225.45
-26.92(-0.83%)

S&P 500
3,933.92
-7.34(-0.19%)

Dow
33,597.92
+1.58(+0.00%)

Nasdaq
10,958.55
-56.34(-0.51%)

BTC-USD
16,865.09
-221.88(-1.30%)

CMC Crypto 200
395.67
-6.36(-1.58%)