Brent Oil Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-09-03 |
44.37 |
44.61 |
43.16 |
44.07 |
31,416 |
19,449 |
2020-09-02 |
45.85 |
46.04 |
44.2 |
44.43 |
19,914 |
18,027 |
2020-09-01 |
45.57 |
46.22 |
45.47 |
45.58 |
18,967 |
18,312 |
2020-08-31 |
45.71 |
46.51 |
45.22 |
45.28 |
21,040 |
18,293 |
2020-08-28 |
45.56 |
45.91 |
45.34 |
45.81 |
27,061 |
19,408 |
2020-08-27 |
46.21 |
46.33 |
45.05 |
45.6 |
18,235 |
18,116 |
2020-08-26 |
45.98 |
46.09 |
45.55 |
45.64 |
23,808 |
14,174 |
2020-08-25 |
44.99 |
46.04 |
44.99 |
45.86 |
21,033 |
14,845 |
2020-08-24 |
44.39 |
45.17 |
44.28 |
45.13 |
25,495 |
14,542 |
2020-08-21 |
44.91 |
45.12 |
43.6 |
44.35 |
24,042 |
13,372 |
2020-08-20 |
45.15 |
45.27 |
44.01 |
44.9 |
18,063 |
13,799 |
2020-08-19 |
45.08 |
45.49 |
44.81 |
45.37 |
18,063 |
13,417 |
2020-08-18 |
45.38 |
45.54 |
44.77 |
45.46 |
19,441 |
13,541 |
2020-08-17 |
44.92 |
45.42 |
44.5 |
45.37 |
16,681 |
14,135 |
2020-08-14 |
45.05 |
45.42 |
44.48 |
44.8 |
13,877 |
14,607 |
2020-08-13 |
45.33 |
45.58 |
44.82 |
44.96 |
16,995 |
15,176 |
2020-08-12 |
44.58 |
45.62 |
44.51 |
45.43 |
19,786 |
15,381 |
2020-08-11 |
44.99 |
45.78 |
44.41 |
44.5 |
13,672 |
15,494 |
2020-08-10 |
44.61 |
45.26 |
44.4 |
44.99 |
20,363 |
15,590 |
2020-08-07 |
45.12 |
45.25 |
44.26 |
44.4 |
23,131 |
15,537 |
2020-08-06 |
45.27 |
45.71 |
44.85 |
45.09 |
29,337 |
15,177 |
2020-08-05 |
44.4 |
46.24 |
44.25 |
45.17 |
27,305 |
16,302 |
2020-08-04 |
43.91 |
44.82 |
43.24 |
44.43 |
26,883 |
16,787 |
2020-08-03 |
43.55 |
44.45 |
42.89 |
44.15 |
23,641 |
16,106 |
2020-07-31 |
43.63 |
43.92 |
42.93 |
43.52 |
34,977 |
16,416 |
2020-07-30 |
44.16 |
44.19 |
41.71 |
43.25 |
17,371 |
16,394 |
2020-07-29 |
43.3 |
43.94 |
43.2 |
43.75 |
17,828 |
19,428 |
2020-07-28 |
43.62 |
43.82 |
43.01 |
43.22 |
22,507 |
18,636 |
2020-07-27 |
43.4 |
43.77 |
42.38 |
43.41 |
21,918 |
20,210 |
2020-07-24 |
43.36 |
43.9 |
42.8 |
43.34 |
25,759 |
19,475 |
More Historical Brent Oil Futures Prices