UK markets open in 4 hours 15 minutes

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
73.00+0.31 (+0.43%)
As of 10:34PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202172.4973.0472.4973.0073.00414
11 Jun 202172.3973.0871.8872.6972.6937,080
10 Jun 202172.0972.9270.9572.5272.5237,080
09 Jun 202172.1472.8871.8272.2272.2231,013
08 Jun 202171.3972.4170.7272.2272.2229,742
07 Jun 202171.7072.2671.1071.4971.4921,019
04 Jun 202171.3572.1770.7671.8971.8924,006
03 Jun 202171.2771.9870.6671.3171.3125,178
02 Jun 202170.5671.4970.3771.3571.3522,202
01 Jun 202169.6369.6369.6369.6369.6339,925
28 May 202169.6269.8369.4269.6369.63861
27 May 202168.8869.5168.1169.4669.466,546
26 May 202168.6369.1668.0368.8768.8721,097
25 May 202168.3968.8967.8468.6568.6520,377
24 May 202166.6468.6466.4768.4668.4629,400
21 May 202165.0466.9464.5666.4466.4433,829
20 May 202166.7367.1564.7965.1165.1135,448
19 May 202168.5868.6065.2966.6666.6642,607
18 May 202169.5370.2467.2868.7168.7143,138
17 May 202168.8669.6368.2069.4669.4626,662
14 May 202167.0168.8666.5068.7168.7131,042
13 May 202169.0269.0266.4767.0567.0538,726
12 May 202168.7269.9068.1969.3269.3231,702
11 May 202168.2468.7567.1368.5568.5540,504
10 May 202168.6270.2667.4168.3268.3231,833
07 May 202168.2968.6167.3868.2868.2829,163
06 May 202168.5769.3767.9368.0968.0925,171
05 May 202169.5069.9668.3468.9668.9632,004
04 May 2021------
03 May 202167.2967.2967.2967.2967.2927,613
30 Apr 202168.3268.3267.1567.2567.251,136
29 Apr 202167.0468.9567.0468.5668.5610,592
28 Apr 202166.6667.8666.1667.2767.2724,119
27 Apr 202165.7766.8065.7066.4266.4233,604
26 Apr 202166.0266.2564.5765.6565.6527,250
23 Apr 202165.6266.3165.1766.1166.1122,397
22 Apr 202165.1165.8464.5865.4065.4026,722
21 Apr 202166.3666.5264.9665.3265.3232,764
20 Apr 202167.1268.0865.5066.5766.5740,194
19 Apr 202166.6967.2366.1967.0567.0519,740
16 Apr 202166.8667.3866.4566.7766.7724,035
15 Apr 202166.3567.0365.9666.9466.9423,442
14 Apr 202164.0166.9063.8966.5866.5835,988
13 Apr 202163.2464.1863.2363.6763.6726,957
12 Apr 202163.0264.3162.4163.2863.2836,366
09 Apr 202163.2963.4662.5762.9562.9529,073
08 Apr 202162.9863.4262.3863.2063.2032,283
07 Apr 202162.6863.5261.6063.1663.1642,225
06 Apr 202162.3064.2762.0862.7462.7444,319
05 Apr 202164.8164.8161.2462.1562.1537,285
01 Apr 202163.6063.6063.6063.6063.6066,715
31 Mar 202164.4864.6963.5463.5463.54257
30 Mar 202165.3165.6563.6464.1464.144,695
29 Mar 202164.0465.4563.1464.9864.9818,231
26 Mar 202161.7464.8861.7464.5764.5723,364
25 Mar 202164.1564.1560.9861.9561.9527,894
24 Mar 202160.3564.5660.3464.4164.4136,451
23 Mar 202164.3164.3460.2660.7960.7943,200
22 Mar 202164.6665.0763.4564.6264.6229,644
19 Mar 202162.8364.9062.0864.5364.5354,241
18 Mar 202167.9368.1561.4263.2863.2861,688
17 Mar 202168.3968.8866.9668.0068.0037,607
16 Mar 202168.8668.9667.3668.3968.3927,321
15 Mar 202169.1270.0267.8368.8868.8830,212
12 Mar 202169.5969.9069.0369.2269.2227,364
11 Mar 202168.2669.8368.0069.6369.6330,629
10 Mar 202167.3368.4366.5267.9067.9037,089
09 Mar 202168.1069.3267.1467.5267.5230,989
08 Mar 202169.9071.3667.8168.2468.2437,511
05 Mar 202167.2669.6966.6669.3669.3640,754
04 Mar 202163.9467.7363.3666.7466.7467,790
03 Mar 202162.4764.7062.3464.0764.0735,401
02 Mar 202163.3964.1362.3762.7062.7037,996
01 Mar 202165.9565.9565.9565.9565.9533,869
26 Feb 202166.7166.8865.7066.1366.13191
25 Feb 202167.3467.7066.4966.8866.8811,746
24 Feb 202165.2367.2964.8067.0467.0427,000
23 Feb 202165.6666.7964.4865.3765.3734,643
22 Feb 202162.7365.8462.5965.2465.2432,173
19 Feb 202163.6563.9362.1162.9162.9154,254
18 Feb 202164.8765.4963.2363.9363.9343,309
17 Feb 202163.5564.9562.7564.3464.3447,339
16 Feb 202162.7763.8162.6963.3563.3565,492
12 Feb 202160.8662.8360.3462.4362.4336,933
11 Feb 202161.2161.5060.7361.1461.1426,169
10 Feb 202161.2361.6860.8961.4761.4728,344
09 Feb 202160.6461.2760.0461.0961.0931,230
08 Feb 202159.5660.7059.5560.5660.5621,098
05 Feb 202159.1059.7959.0859.3459.3423,510
04 Feb 202158.6759.0558.0658.8458.8424,732
03 Feb 202157.7958.9457.5358.4658.4634,146
02 Feb 202156.2958.0556.2257.4657.4634,815
01 Feb 202155.8855.8855.8855.8855.8834,234
29 Jan 202155.5256.3555.4355.8855.881,143
28 Jan 202155.6756.5955.2255.5355.536,141
27 Jan 202156.0856.4855.2055.8155.8120,094
26 Jan 202155.9856.3455.4055.9155.9119,102
25 Jan 202155.2056.0255.0955.8855.8824,457
22 Jan 202156.1556.1754.4955.4155.4133,071
21 Jan 202155.7856.2455.5156.1056.1022,792
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...