UK markets close in 5 hours 35 minutes

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
82.27-0.61 (-0.74%)
As of 05:45AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 202482.4882.6481.5882.2782.274,004
21 May 202483.7083.7482.0682.8882.8822,320
20 May 202484.0084.5083.1283.7183.7122,320
17 May 202483.4484.0483.0983.9883.9823,516
16 May 202482.9383.7882.3183.2783.2727,576
15 May 202482.7783.0781.0682.7582.7541,744
14 May 202483.5083.6282.1082.3882.3833,169
13 May 202482.7083.8382.2683.3683.3629,242
10 May 202484.2184.5282.7182.7982.7925,062
09 May 202483.7884.3383.4683.8883.8825,231
08 May 202483.0483.8281.7283.5883.5835,419
07 May 202483.5983.8782.4083.1683.1633,414
06 May 202482.9883.8282.7683.3383.3323,246
03 May 202483.8084.4082.8082.9682.9631,511
02 May 202483.5684.4283.0383.6783.6739,951
01 May 202485.9685.9683.2983.4483.4448,165
30 Apr 202488.3288.7187.4787.8687.8639,816
29 Apr 202489.2589.3088.1088.4088.4015,093
26 Apr 202489.2189.8388.8089.5089.5015,475
25 Apr 202488.1189.2687.2989.0189.0124,588
24 Apr 202488.4688.8087.6588.0288.0226,662
23 Apr 202487.2388.4986.0488.4288.4235,381
22 Apr 202487.0487.2585.7987.0087.0032,395
19 Apr 202486.9690.7886.1687.2987.2945,203
18 Apr 202487.4487.7986.1087.1187.1138,630
17 Apr 202490.0590.1587.1487.2987.2945,933
16 Apr 202490.4390.8389.4190.0290.0234,348
15 Apr 202490.3791.1588.7390.1090.1035,488
12 Apr 202490.2992.1890.0190.4590.4543,560
11 Apr 202490.5490.9289.3789.7489.7447,337
10 Apr 202489.5190.6688.8390.4890.4851,136
09 Apr 202490.5590.9489.2789.4289.4233,993
08 Apr 202490.3191.1088.8090.3890.3839,142
05 Apr 202491.0191.9190.5791.1791.1737,391
04 Apr 202489.5091.3088.7390.6590.6538,764
03 Apr 202489.2189.9888.6889.3589.3535,138
02 Apr 202487.8089.2887.6588.9288.9240,754
01 Apr 202486.9387.9986.4087.4287.4229,598
28 Mar 202486.5387.4886.3287.4887.4830,759
27 Mar 202485.9786.3685.1886.0986.098,449
26 Mar 202486.7787.0585.8186.2586.2512,736
25 Mar 202485.6087.1885.4086.7586.7521,176
22 Mar 202485.5586.1585.1185.4385.4314,778
21 Mar 202486.1686.6485.0585.7885.7823,829
20 Mar 202487.2287.3585.5885.9585.9535,304
19 Mar 202486.8587.7186.4987.3887.3830,045
18 Mar 202485.3887.1885.2686.8986.8933,687
15 Mar 202485.1385.5584.6385.3485.3423,623
14 Mar 202483.9885.6883.9485.4285.4234,250
13 Mar 202482.3984.2281.9784.0384.0334,043
12 Mar 202482.4383.0181.6981.9281.9229,951
11 Mar 202481.9182.7381.0882.2182.2128,619
08 Mar 202483.3483.8481.7182.0882.0826,605
07 Mar 202482.8483.4782.0782.9682.9632,447
06 Mar 202482.0884.0681.8982.9682.9635,173
05 Mar 202482.9783.1481.7382.0482.0437,442
04 Mar 202483.5984.0782.5882.8082.8026,396
01 Mar 202481.9784.3581.8183.5583.5530,885
29 Feb 202483.6583.7483.0483.6283.6227,327
28 Feb 202483.4084.3082.6283.6883.686,015
27 Feb 202482.5583.7482.1083.6583.6510,882
26 Feb 202481.5983.0681.0282.5382.5315,694
23 Feb 202483.4283.4881.4481.6281.6219,427
22 Feb 202483.1683.9782.3483.6783.6727,885
21 Feb 202482.5683.1781.6783.0383.0323,038
20 Feb 202483.3083.6382.0582.3482.3434,581
16 Feb 202482.8383.6681.9083.4783.4734,125
15 Feb 202481.5283.2580.7282.8682.8631,230
14 Feb 202482.6683.6181.3981.6081.6028,305
13 Feb 202482.0583.2381.9682.7782.7729,306
12 Feb 202481.7682.2180.7982.0082.0022,915
09 Feb 202481.7382.4681.2182.1982.1926,408
08 Feb 202479.3881.8979.0281.6381.6332,568
07 Feb 202478.7079.4778.4979.2179.2126,342
06 Feb 202477.9479.0777.6578.5978.5924,904
05 Feb 202477.6678.3376.6277.9977.9924,879
02 Feb 202478.9279.4476.8677.3377.3332,405
01 Feb 202480.6781.5578.5878.7078.7048,919
31 Jan 202482.5982.8081.7181.7181.7133,486
30 Jan 202482.5783.2581.3482.8782.877,284
29 Jan 202484.1384.7982.0482.4082.4012,802
26 Jan 202482.3983.8381.3283.5583.5519,128
25 Jan 202480.3182.5680.0782.4382.4321,420
24 Jan 202479.7480.7479.0580.0480.0422,429
23 Jan 202479.9180.4478.7079.5579.5527,835
22 Jan 202478.8580.5577.8280.0680.0627,825
19 Jan 202478.9879.7578.3378.5678.5623,734
18 Jan 202478.0579.3077.3479.1079.1028,190
17 Jan 202477.8678.1876.5077.8877.8835,892
16 Jan 202478.0879.3976.8378.2978.2946,742
12 Jan 202478.4680.7477.9378.2978.2931,824
11 Jan 202476.7479.0976.6577.4177.4135,565
10 Jan 202477.4678.7376.3876.8076.8034,395
09 Jan 202476.3678.1875.9677.5977.5927,914
08 Jan 202478.6078.9575.2676.1276.1232,539
05 Jan 202477.6079.2577.5078.7678.7630,994
04 Jan 202478.5079.4076.5077.5977.5933,154
03 Jan 202475.9978.6774.7978.2578.2532,172
02 Jan 202477.2179.0475.6075.8975.8928,591
29 Dec 202377.4277.9776.7577.0477.0420,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...