BZ\X20

Brent Crude Oil Futures Historical Data

BZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 41.44 -1.86 -4.3% 43.02 43.28 40.98 24,051
Sep 18 2020 43.30 0.00 0.0% 43.30 43.30 43.30 0
Sep 17 2020 43.30 1.01 2.39% 42.26 43.51 41.52 26,934
Sep 16 2020 42.29 1.63 4.01% 40.75 42.44 40.58 28,739
Sep 15 2020 40.66 1.05 2.65% 39.66 40.82 39.39 24,015
Sep 14 2020 39.61 -0.16 -0.4% 39.77 40.09 39.31 21,703
Sep 11 2020 39.77 0.00 0.0% 39.77 39.77 39.77 0
Sep 10 2020 39.77 -0.84 -2.07% 40.64 40.95 39.72 23,542
Sep 09 2020 40.61 0.73 1.83% 39.80 41.20 39.28 29,656
Sep 08 2020 39.88 -2.17 -5.16% 42.08 42.22 39.30 51,439
Sep 07 2020 42.05 0.00 +0.00% 42.22 42.45 41.50 0
Sep 07 2020 42.05 -1.98 -4.5% 42.22 42.45 41.50 10,773
Sep 04 2020 44.03 0.00 0.0% 44.03 44.03 44.03 0
Sep 03 2020 44.03 -0.35 -0.79% 44.37 44.61 43.16 30,093
Sep 02 2020 44.38 -1.20 -2.63% 45.85 46.04 44.20 30,693
Sep 01 2020 45.58 0.30 0.66% 45.57 46.22 45.47 19,319
Aug 31 2020 45.28 -0.53 -1.16% 45.71 46.51 45.22 18,701
Aug 28 2020 45.81 0.17 0.37% 45.56 45.91 45.34 20,728
Aug 27 2020 45.64 -0.55 -1.19% 46.21 46.33 45.05 26,362
Aug 26 2020 46.19 -0.10 -0.22% 46.40 46.53 46.02 17,019
Aug 25 2020 46.29 0.77 1.69% 45.56 46.51 45.56 19,486
Aug 24 2020 45.52 0.59 1.31% 44.95 45.68 44.87 14,584
Aug 21 2020 44.93 -0.52 -1.14% 45.55 45.64 44.18 13,322
Aug 20 2020 45.45 -0.27 -0.59% 45.63 45.64 44.56 15,439
Aug 19 2020 45.72 0.16 0.35% 45.78 45.97 45.35 9,491
Aug 18 2020 45.56 -0.33 -0.72% 45.89 46.07 45.32 7,900
Aug 17 2020 45.89 0.56 1.24% 45.54 45.97 45.10 7,376
Aug 14 2020 45.33 -0.21 -0.46% 45.64 45.88 44.99 7,579
Aug 13 2020 45.54 -0.25 -0.55% 45.88 45.99 45.31 5,530
Aug 12 2020 45.79 0.80 1.78% 45.09 46.08 45.09 7,990
Aug 11 2020 44.99 -0.35 -0.77% 45.41 46.18 44.90 8,044
Aug 10 2020 45.34 0.57 1.27% 45.17 45.64 44.98 4,406
Aug 07 2020 44.77 -0.70 -1.54% 45.59 45.60 44.67 6,754
Aug 06 2020 45.47 -0.09 -0.2% 45.70 46.05 45.23 8,530
Aug 05 2020 45.56 0.72 1.61% 44.64 46.54 44.64 10,836
Aug 04 2020 44.84 0.31 0.7% 44.03 45.19 43.66 10,629
Aug 03 2020 44.53 0.51 1.16% 43.65 44.79 43.27 9,648
Jul 31 2020 44.02 0.00 0.0% 44.02 44.02 44.02 0
Jul 30 2020 44.02 -0.48 -1.08% 44.48 44.50 42.08 8,516
Jul 29 2020 44.50 0.58 1.32% 44.26 44.60 44.03 5,001
Jul 28 2020 43.92 -0.42 -0.95% 44.69 44.71 43.90 4,911
Jul 27 2020 44.34 0.31 0.7% 44.26 44.48 43.37 7,913
Jul 24 2020 44.03 0.00 0.0% 44.03 44.03 44.03 0
Jul 23 2020 44.03 -0.79 -1.76% 45.00 45.23 43.87 5,059
Jul 22 2020 44.82 0.33 0.74% 44.41 44.83 44.17 4,041
Jul 21 2020 44.49 0.79 1.81% 43.63 45.24 43.63 5,569
Jul 20 2020 43.70 0.08 0.18% 43.31 43.70 42.98 3,638
Jul 17 2020 43.62 0.00 0.0% 43.62 43.62 43.62 0
Jul 16 2020 43.62 -0.44 -1.0% 43.96 44.02 43.47 5,316
Jul 15 2020 44.06 0.69 1.59% 43.76 44.06 43.11 6,088
Jul 14 2020 43.37 0.60 1.4% 42.53 43.60 42.45 4,960
Jul 13 2020 42.77 0.00 0.0% 42.77 42.77 42.77 0
Jul 10 2020 42.77 0.00 0.0% 42.77 42.77 42.77 0
Jul 09 2020 42.77 -0.91 -2.08% 43.63 43.75 42.47 4,283
Jul 08 2020 43.68 0.43 0.99% 43.23 43.77 43.23 3,607
Jul 07 2020 43.25 -0.15 -0.35% 43.27 43.76 42.86 4,530
Jul 06 2020 43.40 0.12 0.28% 43.23 43.87 43.12 3,423
Jul 03 2020 43.28 0.00 0.0% 43.28 43.28 43.28 0
Jul 02 2020 43.28 1.08 2.56% 42.29 43.32 42.27 4,926
Jul 01 2020 42.20 0.24 0.57% 41.96 42.71 41.30 5,267
Jun 30 2020 41.96 -0.16 -0.38% 41.94 42.00 41.57 4,227
Jun 29 2020 42.12 1.02 2.48% 40.73 42.12 40.35 5,430
Jun 26 2020 41.10 0.00 +0.00% 41.92 41.92 40.77 0
Jun 26 2020 41.10 -0.33 -0.8% 41.92 41.92 40.77 5,567
Jun 25 2020 41.43 0.29 0.7% 41.01 41.65 40.58 7,538
Jun 24 2020 41.14 -1.81 -4.21% 42.91 42.98 40.35 5,719


Your Recent History
NYMEX
BZ\X20
Brent Crud..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.