Australia markets closed

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
66.70-0.24 (-0.36%)
As of 4:57PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202166.8667.3866.4566.7066.7023,504
16 Apr 202166.8667.3866.4566.7766.7723,442
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
20 Jan 202155.9056.6255.6556.0856.0833,793
19 Jan 202154.7456.0854.5055.9055.9036,910
15 Jan 202156.4356.6454.6555.1055.1030,604
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
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
31 Dec 2020------
30 Dec 202051.0551.5251.0551.3451.3418,326
29 Dec 202051.0651.6350.8751.0951.095,788
28 Dec 202051.2052.0250.5250.8650.869,704
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
18 Dec 202051.4552.4751.1452.2652.2624,749
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
11 Dec 202050.3450.7449.7549.9749.9725,222
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
04 Dec 202048.8249.8648.7749.2549.2531,658
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...