Skip to main content

Brent Crude (CY: BRENT )

87.50 +1.41 (+1.64%)
Streaming Realtime Price Updated: 6:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 86.41 87.52 86.30 87.50 0 +1.41(+1.64%)
Mar 27, 2024 86.09 0 -0.16(-0.19%)
Mar 26, 2024 86.25 0 -0.50(-0.58%)
Mar 25, 2024 86.75 0 +1.11(+1.30%)
Mar 24, 2024 85.50 85.70 85.40 85.64 0 +0.21(+0.25%)
Mar 22, 2024 85.43 0 +0.00(+0.00%)
Mar 21, 2024 85.43 0 -0.52(-0.61%)
Mar 20, 2024 85.95 0 -1.43(-1.64%)
Mar 19, 2024 87.38 0 +0.49(+0.56%)
Mar 18, 2024 86.89 0 +1.49(+1.74%)
Mar 17, 2024 85.32 85.48 85.31 85.40 0 +0.06(+0.07%)
Mar 15, 2024 85.34 0 +0.00(+0.00%)
Mar 14, 2024 85.34 0 +1.31(+1.56%)
Mar 13, 2024 84.03 0 +2.11(+2.58%)
Mar 12, 2024 81.92 0 -0.29(-0.35%)
Mar 11, 2024 82.21 0 +0.40(+0.49%)
Mar 10, 2024 82.00 82.04 81.74 81.81 0 -0.27(-0.33%)
Mar 08, 2024 82.08 0 -1.28(-1.54%)
Mar 07, 2024 82.92 83.53 82.07 83.36 0 +0.45(+0.54%)
Mar 06, 2024 82.01 84.05 81.85 82.91 0 +0.83(+1.01%)
Mar 05, 2024 82.74 83.14 81.72 82.08 0 -0.76(-0.92%)
Mar 04, 2024 83.50 84.08 82.57 82.84 0 -0.75(-0.90%)
Mar 03, 2024 83.50 83.93 83.44 83.59 0 +0.04(+0.05%)
Mar 01, 2024 83.55 0 -0.07(-0.08%)
Feb 29, 2024 83.23 83.90 83.05 83.62 0 +0.22(+0.26%)
Feb 28, 2024 83.30 84.31 82.60 83.40 0 +0.27(+0.32%)
Feb 27, 2024 82.64 83.70 82.10 83.13 0 +0.55(+0.67%)
Feb 26, 2024 81.41 83.07 81.00 82.58 0 +0.99(+1.21%)
Feb 25, 2024 81.41 81.77 81.41 81.59 0 -0.03(-0.04%)
Feb 23, 2024 81.62 0 -1.80(-2.16%)
Feb 22, 2024 83.20 83.96 82.33 83.42 0 +0.26(+0.31%)
Feb 21, 2024 82.50 83.17 81.66 83.16 0 +0.60(+0.73%)
Feb 20, 2024 83.24 83.63 82.05 82.56 0 -0.79(-0.95%)
Feb 19, 2024 83.28 83.60 82.55 83.35 0 +0.20(+0.24%)
Feb 18, 2024 83.28 83.35 83.04 83.15 0 -0.32(-0.38%)
Feb 16, 2024 83.47 0 +0.62(+0.75%)
Feb 15, 2024 81.42 83.25 80.72 82.85 0 +1.41(+1.73%)
Feb 14, 2024 82.60 83.60 81.39 81.44 0 -1.22(-1.48%)
Feb 13, 2024 82.00 83.24 81.96 82.66 0 +0.58(+0.71%)
Feb 12, 2024 81.94 82.19 80.77 82.08 0 +0.33(+0.40%)
Feb 11, 2024 81.94 81.94 81.57 81.75 0 -0.44(-0.54%)
Feb 09, 2024 82.19 0 +0.44(+0.54%)
Feb 08, 2024 79.30 81.90 79.03 81.75 0 +2.32(+2.92%)
Feb 07, 2024 78.70 79.50 78.49 79.43 0 +0.66(+0.84%)
Feb 06, 2024 77.95 79.08 77.63 78.77 0 +0.84(+1.08%)
Feb 05, 2024 77.90 78.33 76.62 77.93 0 -0.05(-0.06%)
Feb 04, 2024 77.90 78.27 77.75 77.98 0 +0.65(+0.84%)
Feb 02, 2024 77.33 0 -1.49(-1.89%)
Feb 01, 2024 80.57 81.55 78.57 78.82 0 -2.89(-3.54%)
Jan 31, 2024 82.94 82.94 81.59 81.71 0 -1.04(-1.26%)
Jan 30, 2024 82.62 83.30 81.34 82.75 0 +0.29(+0.35%)
Jan 29, 2024 84.13 84.80 82.03 82.46 0 -1.92(-2.28%)
Jan 28, 2024 84.13 84.80 84.12 84.38 0 +0.83(+0.99%)
Jan 26, 2024 83.55 0 +1.19(+1.44%)
Jan 25, 2024 80.31 82.57 80.06 82.36 0 +2.13(+2.65%)
Jan 24, 2024 79.56 80.73 79.05 80.23 0 +0.50(+0.63%)
Jan 23, 2024 79.92 80.43 78.70 79.73 0 -0.16(-0.20%)
Jan 22, 2024 78.89 80.55 77.81 79.89 0 +1.45(+1.85%)
Jan 21, 2024 78.89 78.89 78.27 78.44 0 -0.12(-0.15%)
Jan 19, 2024 78.56 0 -0.40(-0.51%)
Jan 18, 2024 78.15 79.30 77.33 78.96 0 +0.85(+1.09%)
Jan 17, 2024 77.77 78.19 76.50 78.11 0 +0.21(+0.27%)
Jan 16, 2024 78.43 79.40 77.60 77.90 0 -0.74(-0.94%)
Jan 15, 2024 78.14 78.90 76.85 78.64 0 +0.64(+0.82%)
Jan 14, 2024 78.14 78.20 77.56 78.00 0 -0.29(-0.37%)
Jan 12, 2024 78.29 0 -0.19(-0.24%)
Jan 11, 2024 76.70 79.10 76.66 78.48 0 +1.70(+2.21%)
Jan 10, 2024 77.48 78.73 76.38 76.78 0 -0.71(-0.92%)
Jan 09, 2024 76.30 78.19 75.95 77.49 0 +1.22(+1.60%)
Jan 08, 2024 78.70 78.95 75.26 76.27 0 -2.63(-3.33%)
Jan 07, 2024 78.70 78.91 78.48 78.90 0 +0.14(+0.18%)
Jan 05, 2024 78.76 0 +1.02(+1.31%)
Jan 04, 2024 78.56 79.41 76.50 77.74 0 -0.70(-0.89%)
Jan 03, 2024 76.06 78.67 74.79 78.44 0 +2.40(+3.16%)
Jan 02, 2024 77.39 79.06 75.60 76.04 0 -1.04(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.