Brigham Minerals Inc (NY: MNRL )

34.84 +0.34 (+0.99%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 34.64 34.98 34.11 34.50 785,451 -0.79(-2.24%)
Nov 25, 2022 35.30 35.59 34.88 35.29 146,190 +0.16(+0.46%)
Nov 23, 2022 34.78 35.64 34.78 35.13 469,710 -0.30(-0.85%)
Nov 22, 2022 34.34 35.75 33.98 35.43 373,340 +1.59(+4.70%)
Nov 21, 2022 34.00 34.20 32.70 33.84 564,742 -0.21(-0.62%)
Nov 18, 2022 34.37 34.39 32.89 34.05 416,070 -0.62(-1.79%)
Nov 17, 2022 34.79 35.83 34.50 34.67 532,250 -0.80(-2.26%)
Nov 16, 2022 35.44 35.68 34.96 35.47 417,266 -0.08(-0.22%)
Nov 15, 2022 34.74 35.73 34.48 35.55 644,681 +0.88(+2.55%)
Nov 14, 2022 35.01 35.61 34.65 34.66 429,141 -0.72(-2.03%)
Nov 11, 2022 34.90 35.83 34.74 35.38 650,555 +0.90(+2.62%)
Nov 10, 2022 34.37 34.57 33.76 34.48 558,555 +0.77(+2.27%)
Nov 09, 2022 33.73 34.29 32.83 33.71 785,138 -0.63(-1.83%)
Nov 08, 2022 33.51 34.51 32.51 34.34 604,787 +0.97(+2.91%)
Nov 07, 2022 31.79 33.44 31.63 33.37 587,443 +2.22(+7.12%)
Nov 04, 2022 30.57 32.67 30.33 31.15 530,844 +1.16(+3.86%)
Nov 03, 2022 29.51 30.37 29.31 29.99 443,884 +0.24(+0.79%)
Nov 02, 2022 30.61 30.90 29.72 29.75 404,635 -0.85(-2.79%)
Nov 01, 2022 30.92 31.15 30.40 30.61 417,325 +0.17(+0.55%)
Oct 31, 2022 29.85 31.18 29.65 30.44 505,564 +0.57(+1.91%)
Oct 28, 2022 30.07 30.18 28.99 29.87 423,890 +0.29(+1.00%)
Oct 27, 2022 30.61 30.83 29.56 29.58 370,755 -0.62(-2.05%)
Oct 26, 2022 30.02 30.65 29.89 30.20 326,039 +0.13(+0.42%)
Oct 25, 2022 29.07 30.07 28.99 30.07 356,584 +0.04(+0.13%)
Oct 24, 2022 29.94 30.09 29.61 30.03 309,736 +0.15(+0.49%)
Oct 21, 2022 29.91 30.09 29.04 29.88 281,428 +0.35(+1.20%)
Oct 20, 2022 29.95 30.20 29.18 29.53 377,653 +0.06(+0.20%)
Oct 19, 2022 28.81 29.74 28.62 29.47 324,031 +0.86(+3.02%)
Oct 18, 2022 28.73 29.16 28.37 28.61 259,098 +0.04(+0.14%)
Oct 17, 2022 28.54 28.78 28.06 28.57 346,096 +0.57(+2.03%)
Oct 14, 2022 28.33 28.77 27.87 28.00 394,520 -0.54(-1.89%)
Oct 13, 2022 26.67 28.60 26.42 28.54 389,839 +1.50(+5.56%)
Oct 12, 2022 27.11 27.22 26.36 27.03 194,919 -0.06(-0.22%)
Oct 11, 2022 26.07 27.23 25.93 27.09 263,050 +0.27(+0.99%)
Oct 10, 2022 27.58 27.93 26.55 26.83 277,080 -0.47(-1.73%)
Oct 07, 2022 27.43 27.83 27.08 27.30 536,705 -0.19(-0.68%)
Oct 06, 2022 26.88 27.74 26.52 27.49 324,739 +0.61(+2.27%)
Oct 05, 2022 26.15 27.11 25.80 26.88 592,912 +0.48(+1.82%)
Oct 04, 2022 25.68 26.54 25.55 26.40 461,015 +1.32(+5.25%)
Oct 03, 2022 25.29 25.57 24.92 25.08 528,523 +0.85(+3.53%)
Sep 30, 2022 24.31 24.53 23.87 24.23 606,427 -0.26(-1.04%)
Sep 29, 2022 24.81 24.81 23.92 24.48 274,438 -0.66(-2.62%)
Sep 28, 2022 24.11 25.36 24.03 25.14 388,630 +1.10(+4.57%)
Sep 27, 2022 24.00 24.49 23.70 24.04 341,509 +0.45(+1.92%)
Sep 26, 2022 23.49 24.30 23.33 23.59 434,829 -0.27(-1.11%)
Sep 23, 2022 24.74 25.01 23.57 23.85 576,442 -1.86(-7.22%)
Sep 22, 2022 26.84 26.99 25.67 25.71 314,261 -0.69(-2.60%)
Sep 21, 2022 26.69 27.26 26.30 26.40 542,512 +0.35(+1.36%)
Sep 20, 2022 26.04 26.51 26.00 26.04 417,513 -0.32(-1.23%)
Sep 19, 2022 25.55 26.48 25.55 26.37 292,451 -0.09(-0.33%)
Sep 16, 2022 27.14 27.20 26.41 26.46 749,120 -0.77(-2.81%)
Sep 15, 2022 27.73 27.92 27.19 27.22 474,756 -1.12(-3.95%)
Sep 14, 2022 27.46 28.41 27.20 28.34 520,899 +1.27(+4.68%)
Sep 13, 2022 27.38 27.82 26.78 27.07 595,578 -0.47(-1.71%)
Sep 12, 2022 27.89 28.48 27.55 27.55 405,641 +0.11(+0.39%)
Sep 09, 2022 27.21 27.69 27.07 27.44 653,524 +0.63(+2.34%)
Sep 08, 2022 27.03 27.34 26.47 26.81 572,151 -0.18(-0.66%)
Sep 07, 2022 26.92 27.67 26.66 26.99 944,209 -0.54(-1.96%)
Sep 06, 2022 29.12 29.14 27.49 27.53 952,376 -1.35(-4.66%)
Sep 02, 2022 28.48 29.11 28.16 28.87 301,394 +1.12(+4.03%)
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.