Singapore markets open in 20 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202277.4977.7377.4977.6677.6644
06 Dec 202283.0983.6778.7179.3579.3525,039
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
24 Nov 2022------
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
18 Sept 202291.6592.5888.4892.0092.0017,627
15 Sept 202290.6592.6490.2291.3591.3520,652
14 Sept 202294.4394.6590.0590.8490.8429,483
13 Sept 202293.4995.8191.9594.1094.1030,880
12 Sept 202294.2195.5191.0793.1793.1727,762
11 Sept 202292.3095.1791.2194.0094.0022,758
08 Sept 202288.4693.1088.3292.8492.8422,448
07 Sept 202287.6489.8387.2389.1589.1521,562
06 Sept 202292.8093.7987.4088.0088.0028,966
05 Sept 202293.0996.9992.2892.8392.8334,757
04 Sept 2022------
01 Sept 202292.0095.3292.0093.0293.0222,869
31 Aug 202294.7895.6691.8192.3692.3622,870
30 Aug 202299.71100.3095.7696.4996.4924,672
29 Aug 2022105.00105.3797.6799.3199.317,116
28 Aug 2022100.83105.48100.29105.09105.096,048
25 Aug 202299.88101.1798.14100.99100.9914,241
24 Aug 2022101.60102.4799.1299.3499.3420,704
23 Aug 2022100.16102.0099.07101.22101.2224,490
22 Aug 202296.58100.4596.51100.22100.2222,624
21 Aug 202295.6697.2592.3696.4896.4826,974
18 Aug 202296.6397.8794.2596.7296.7222,212
17 Aug 202293.1897.4193.0596.5996.5921,327
16 Aug 202292.7794.4691.5293.6593.6521,011
15 Aug 202293.6495.9591.7292.3492.3422,549
14 Aug 202297.7698.0492.7295.1095.1020,714
11 Aug 202299.29100.3596.9498.1598.1520,095
10 Aug 202297.27100.1696.6599.6099.6020,958
09 Aug 202296.4697.9893.6197.4097.4029,520
08 Aug 202296.5498.3994.9196.3196.3120,553
07 Aug 202294.2796.7392.9996.6596.6517,288
04 Aug 202293.5996.4092.7594.9294.9216,576
03 Aug 202297.0197.6393.1594.1294.1221,011
02 Aug 202299.64102.3796.4896.7896.7822,263
01 Aug 2022100.00102.4198.47100.54100.5417,357
31 Jul 2022103.87104.3799.10100.03100.0325,670
28 Jul 2022108.05110.43108.03110.01110.0124,476
27 Jul 2022107.49108.98105.96107.14107.146,831
26 Jul 2022104.78107.80103.72106.62106.6211,024
25 Jul 2022104.81107.35103.98104.40104.4020,242
24 Jul 2022103.44105.35101.67105.15105.1514,999
21 Jul 2022104.25105.68101.91103.20103.2017,586
20 Jul 2022106.79106.80101.52103.86103.8626,598
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...