Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2022				32.50	0	-0.52(-1.57%)
Dec 27, 2022	33.49	33.49	32.47	33.02	529,756	-0.25(-0.75%)
Dec 23, 2022	32.48	33.44	32.00	33.27	400,634	+1.28(+4.00%)
Dec 22, 2022	34.03	34.11	31.22	31.99	745,371	-2.01(-5.91%)
Dec 21, 2022	33.25	34.01	32.91	34.00	322,049	+1.06(+3.22%)
Dec 20, 2022	32.57	33.24	32.56	32.94	407,935	+0.23(+0.70%)
Dec 19, 2022	33.70	33.88	32.24	32.71	229,643	-0.61(-1.83%)
Dec 16, 2022	32.75	33.66	32.38	33.32	1,100,777	-0.30(-0.89%)
Dec 15, 2022	33.73	33.90	33.02	33.62	326,661	-0.16(-0.47%)
Dec 14, 2022	33.90	34.35	33.10	33.78	316,841	+0.03(+0.09%)
Dec 13, 2022	34.00	34.92	33.49	33.75	657,692	+0.35(+1.05%)
Dec 12, 2022	31.89	33.44	31.74	33.40	286,164	+1.66(+5.23%)
Dec 09, 2022	32.73	32.88	31.69	31.74	241,379	-1.09(-3.32%)
Dec 08, 2022	33.94	34.25	32.68	32.83	328,716	-0.75(-2.23%)
Dec 07, 2022	33.55	34.06	33.23	33.58	194,322	+0.03(+0.09%)
Dec 06, 2022	34.61	34.89	33.02	33.55	498,453	-1.07(-3.09%)
Dec 05, 2022	37.71	37.79	34.41	34.62	459,675	-2.41(-6.51%)
Dec 02, 2022	35.76	37.70	35.68	37.03	457,708	+1.10(+3.06%)
Dec 01, 2022	36.00	37.51	35.79	35.93	589,180	+0.50(+1.41%)
Nov 30, 2022	35.31	35.94	34.86	35.43	584,193	+0.59(+1.69%)
Nov 29, 2022	34.77	35.29	34.52	34.84	333,358	+0.34(+0.99%)
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	-0.64(-1.81%)
Nov 16, 2022	35.28	35.52	34.80	35.31	419,157	-0.08(-0.22%)
Nov 15, 2022	34.59	35.56	34.32	35.39	647,602	+0.88(+2.55%)
Nov 14, 2022	34.85	35.45	34.49	34.51	431,086	-0.71(-2.03%)
Nov 11, 2022	34.74	35.67	34.59	35.22	653,502	+0.90(+2.62%)
Nov 10, 2022	34.22	34.41	33.61	34.32	561,086	+0.76(+2.27%)
Nov 09, 2022	33.58	34.14	32.68	33.56	788,695	-0.63(-1.83%)
Nov 08, 2022	33.35	34.35	32.37	34.19	607,527	+0.97(+2.91%)
Nov 07, 2022	31.64	33.29	31.49	33.22	590,105	+2.21(+7.12%)
Nov 04, 2022	30.43	32.52	30.20	31.01	533,250	+1.15(+3.86%)
Nov 03, 2022	29.38	30.24	29.18	29.86	445,896	+0.23(+0.79%)
Nov 02, 2022	30.47	30.76	29.58	29.62	406,469	-0.85(-2.79%)
Nov 01, 2022	30.78	31.01	30.27	30.47	419,216	+0.17(+0.55%)
Oct 31, 2022	29.72	31.04	29.51	30.30	507,855	+0.57(+1.91%)
Oct 28, 2022	29.93	30.04	28.86	29.74	425,810	+0.29(+1.00%)
Oct 27, 2022	30.47	30.70	29.43	29.44	372,435	-0.62(-2.05%)
Oct 26, 2022	29.88	30.51	29.76	30.06	327,516	+0.13(+0.42%)
Oct 25, 2022	28.94	29.93	28.86	29.93	358,200	+0.04(+0.13%)
Oct 24, 2022	29.81	29.95	29.47	29.89	311,140	+0.15(+0.49%)
Oct 21, 2022	29.78	29.95	28.91	29.75	282,703	+0.35(+1.20%)
Oct 20, 2022	29.82	30.06	29.04	29.40	379,364	+0.06(+0.20%)
Oct 19, 2022	28.68	29.60	28.49	29.34	325,499	+0.86(+3.02%)
Oct 18, 2022	28.60	29.02	28.24	28.48	260,272	+0.04(+0.14%)
Oct 17, 2022	28.41	28.65	27.93	28.44	347,664	+0.57(+2.03%)
Oct 14, 2022	28.20	28.64	27.74	27.87	396,308	-0.54(-1.89%)
Oct 13, 2022	26.55	28.47	26.30	28.41	391,605	+1.50(+5.56%)
Oct 12, 2022	26.99	27.10	26.24	26.91	195,802	-0.06(-0.22%)
Oct 11, 2022	25.95	27.11	25.82	26.97	264,242	+0.26(+0.99%)
Oct 10, 2022	27.46	27.80	26.43	26.71	278,335	-0.47(-1.73%)
Oct 07, 2022	27.30	27.71	26.96	27.18	539,137	-0.19(-0.68%)
Oct 06, 2022	26.76	27.62	26.40	27.36	326,211	+0.61(+2.27%)
Oct 05, 2022	26.03	26.99	25.68	26.76	595,599	+0.48(+1.82%)
Oct 04, 2022	25.56	26.42	25.44	26.28	463,104	+1.31(+5.25%)
Oct 03, 2022	25.17	25.46	24.81	24.97	530,917	+0.85(+3.53%)
Sep 30, 2022	24.20	24.42	23.76	24.12	609,174	-0.25(-1.04%)
Sep 29, 2022	24.69	24.69	23.81	24.37	275,682	-0.66(-2.62%)
Sep 28, 2022	24.00	25.24	23.92	25.03	390,391	+1.09(+4.58%)
Sep 27, 2022	23.89	24.38	23.59	23.93	343,057	+0.45(+1.92%)
Sep 26, 2022	23.38	24.20	23.23	23.48	436,799	-0.26(-1.11%)
Sep 23, 2022	24.63	24.89	23.46	23.75	579,054	-1.85(-7.22%)
Sep 22, 2022	26.72	26.87	25.55	25.59	315,685	-0.68(-2.60%)
Sep 21, 2022	26.57	27.14	26.18	26.28	544,971	+0.35(+1.36%)
Sep 20, 2022	25.93	26.39	25.89	25.93	419,405	-0.32(-1.23%)
Sep 19, 2022	25.44	26.36	25.44	26.25	293,777	-0.09(-0.33%)
Sep 16, 2022	27.02	27.08	26.29	26.34	752,515	-0.76(-2.81%)
Sep 15, 2022	27.61	27.79	27.07	27.10	476,907	-1.11(-3.95%)
Sep 14, 2022	27.33	28.28	27.08	28.21	523,260	+1.26(+4.68%)
Sep 13, 2022	27.25	27.69	26.66	26.95	598,277	-0.47(-1.71%)
Sep 12, 2022	27.76	28.35	27.42	27.42	407,479	+0.11(+0.39%)
Sep 09, 2022	27.09	27.57	26.95	27.31	656,485	+0.63(+2.34%)
Sep 08, 2022	26.91	27.22	26.36	26.69	574,743	-0.18(-0.66%)
Sep 07, 2022	26.80	27.55	26.54	26.86	948,488	-0.54(-1.96%)
Sep 06, 2022	28.99	29.00	27.36	27.40	956,692	-1.34(-4.66%)
Sep 02, 2022	28.35	28.98	28.04	28.74	302,760	+1.11(+4.03%)
Sep 01, 2022	28.42	28.83	27.53	27.63	474,578	-1.46(-5.01%)
Aug 31, 2022	28.06	29.85	27.70	29.08	581,184	+0.44(+1.54%)
Aug 30, 2022	29.83	29.83	28.36	28.64	439,204	-1.40(-4.65%)
Aug 29, 2022	29.10	30.58	29.10	30.04	583,010	+0.97(+3.33%)
Aug 26, 2022	29.59	29.82	29.00	29.07	249,801	-0.47(-1.59%)
Aug 25, 2022	29.94	30.06	29.17	29.54	291,572	-0.31(-1.05%)
Aug 24, 2022	29.33	29.87	29.30	29.86	326,850	+0.53(+1.80%)
Aug 23, 2022	29.86	30.30	29.33	29.33	458,560	+0.05(+0.17%)
Aug 22, 2022	28.74	29.32	27.90	29.28	320,766	+0.39(+1.35%)
Aug 19, 2022	28.98	29.27	28.58	28.89	344,762	-0.23(-0.81%)
Aug 18, 2022	27.86	29.21	27.74	29.12	399,703	+1.68(+6.13%)
Aug 17, 2022	26.95	27.56	26.94	27.44	457,980	+0.49(+1.84%)
Aug 16, 2022	27.67	27.97	26.66	26.95	353,197	-0.57(-2.07%)
Aug 15, 2022	26.91	27.60	26.43	27.52	530,271	-0.26(-0.92%)
Aug 12, 2022	27.32	27.90	27.03	27.77	299,481	+0.25(+0.90%)
Aug 11, 2022	27.09	27.68	27.00	27.53	282,317	+1.04(+3.92%)
Aug 10, 2022	26.37	26.67	25.85	26.49	410,247	+0.11(+0.43%)
Aug 09, 2022	26.37	26.92	25.97	26.37	358,826	+0.49(+1.87%)
Aug 08, 2022	25.16	26.16	25.01	25.89	613,723	+0.86(+3.42%)
Aug 05, 2022	24.00	25.92	23.80	25.03	508,431	+0.79(+3.26%)
Aug 04, 2022	25.37	25.62	24.19	24.24	876,395	-1.28(-5.03%)
Aug 03, 2022	25.26	26.88	23.73	25.53	1,571,519	+0.45(+1.78%)
Aug 02, 2022	24.77	25.18	24.43	25.08	228,866	+0.29(+1.15%)
Aug 01, 2022	24.74	25.05	24.25	24.80	405,793	-0.47(-1.85%)
Jul 29, 2022	24.83	25.47	24.82	25.26	330,380	+0.76(+3.11%)
Jul 28, 2022	24.43	24.60	23.69	24.50	281,039	+0.32(+1.34%)
Jul 27, 2022	23.10	24.32	22.98	24.18	366,183	+1.10(+4.78%)
Jul 26, 2022	23.55	23.88	22.86	23.07	408,281	-0.37(-1.58%)
Jul 25, 2022	22.25	23.53	22.08	23.44	763,524	+1.44(+6.53%)
Jul 22, 2022	22.60	22.92	21.99	22.01	496,505	-0.71(-3.14%)
Jul 21, 2022	23.06	23.06	22.08	22.72	495,481	-1.07(-4.48%)
Jul 20, 2022	23.55	23.86	23.30	23.79	722,457	+0.16(+0.68%)
Jul 19, 2022	23.35	23.69	23.23	23.63	640,468	+0.12(+0.53%)
Jul 18, 2022	23.15	23.70	22.86	23.50	604,915	+0.65(+2.83%)
Jul 15, 2022	22.80	22.89	22.24	22.85	355,079	+0.70(+3.18%)
Jul 14, 2022	21.83	22.30	21.35	22.15	318,920	-0.48(-2.10%)
Jul 13, 2022	22.13	23.01	22.13	22.63	267,583	+0.23(+1.02%)
Jul 12, 2022	22.44	22.77	21.80	22.40	381,088	-0.80(-3.45%)
Jul 11, 2022	23.51	23.64	22.93	23.20	439,312	-0.37(-1.57%)
Jul 08, 2022	23.76	23.79	23.05	23.57	409,307	+0.17(+0.73%)
Jul 07, 2022	23.41	24.16	23.23	23.40	528,308	+0.69(+3.06%)
Jul 06, 2022	22.81	23.32	21.69	22.70	563,096	-0.32(-1.40%)
Jul 05, 2022	23.60	23.60	22.42	23.03	658,991	-1.15(-4.76%)
Jul 01, 2022	24.02	24.22	23.12	24.18	392,017	+0.74(+3.17%)
Jun 30, 2022	23.29	23.95	23.04	23.43	585,731	-0.36(-1.52%)
Jun 29, 2022	25.45	25.78	23.69	23.80	484,288	-1.30(-5.19%)
Jun 28, 2022	24.97	25.35	24.21	25.10	833,376	+0.44(+1.77%)
Jun 27, 2022	22.85	24.74	22.65	24.66	932,497	+2.13(+9.46%)
Jun 24, 2022	23.30	23.41	22.51	22.53	2,677,868	-0.40(-1.74%)
Jun 23, 2022	24.46	24.46	22.41	22.93	1,204,997	-1.05(-4.37%)
Jun 22, 2022	25.66	26.23	23.97	23.98	911,545	-2.82(-10.51%)
Jun 21, 2022	26.50	27.25	26.45	26.79	599,961	+0.92(+3.57%)
Jun 17, 2022	28.13	28.23	25.63	25.87	2,589,285	-2.17(-7.74%)
Jun 16, 2022	28.28	28.91	27.82	28.04	718,932	-1.17(-4.01%)
Jun 15, 2022	28.68	29.51	28.40	29.21	811,595	+0.49(+1.72%)
Jun 14, 2022	29.75	30.12	28.48	28.72	1,048,557	-0.20(-0.69%)
Jun 13, 2022	29.84	30.12	28.82	28.92	1,084,759	-1.68(-5.50%)
Jun 10, 2022	30.51	31.23	29.94	30.60	885,184	-0.32(-1.05%)
Jun 09, 2022	31.30	31.49	30.84	30.92	467,635	-0.61(-1.93%)
Jun 08, 2022	31.74	32.01	31.10	31.53	557,960	+0.18(+0.58%)
Jun 07, 2022	30.55	31.53	30.11	31.35	593,064	+0.88(+2.90%)
Jun 06, 2022	31.02	31.02	30.10	30.47	712,837	-0.39(-1.26%)
Jun 03, 2022	29.97	31.04	29.95	30.86	506,816	+0.90(+3.02%)
Jun 02, 2022	29.31	30.78	28.93	29.95	1,066,444	+0.65(+2.21%)
Jun 01, 2022	28.93	29.58	28.67	29.31	563,884	+0.47(+1.62%)
May 31, 2022	29.41	29.66	28.48	28.84	596,626	-0.09(-0.30%)
May 27, 2022	28.53	29.14	28.46	28.92	416,136	+0.32(+1.13%)
May 26, 2022	27.88	28.94	27.69	28.60	1,212,946	+1.10(+4.01%)
May 25, 2022	26.54	27.69	26.51	27.50	979,927	+1.13(+4.29%)
May 24, 2022	26.21	26.55	25.75	26.37	530,372	+0.21(+0.80%)
May 23, 2022	25.79	26.17	25.28	26.16	453,856	+0.65(+2.54%)
May 20, 2022	25.35	25.57	24.93	25.51	447,935	+0.35(+1.40%)
May 19, 2022	24.73	25.67	24.73	25.16	372,546	+0.10(+0.38%)
May 18, 2022	26.28	26.31	24.71	25.06	387,162	-0.93(-3.58%)
May 17, 2022	25.83	26.18	25.46	25.99	375,199	+0.32(+1.23%)
May 16, 2022	24.79	26.01	24.79	25.68	398,381	+0.78(+3.14%)
May 13, 2022	24.16	24.98	24.14	24.89	524,964	+1.09(+4.57%)
May 12, 2022	23.38	23.82	22.94	23.81	397,620	+0.26(+1.11%)
May 11, 2022	24.22	24.77	23.44	23.55	474,729	-0.10(-0.43%)
May 10, 2022	23.93	24.58	22.95	23.65	578,953	+0.10(+0.43%)
May 09, 2022	24.09	24.13	22.91	23.55	1,132,949	-0.98(-3.98%)
May 06, 2022	25.11	25.42	24.22	24.52	685,593	-0.26(-1.05%)
May 05, 2022	24.72	25.40	23.68	24.78	921,572	+1.06(+4.47%)
May 04, 2022	23.79	23.98	23.15	23.72	663,598	+0.51(+2.20%)
May 03, 2022	22.79	23.54	22.79	23.21	469,783	+0.40(+1.75%)
May 02, 2022	22.75	23.18	22.17	22.81	472,521	-0.24(-1.05%)
Apr 29, 2022	23.90	24.13	22.91	23.05	385,297	-0.85(-3.54%)
Apr 28, 2022	23.51	24.11	22.81	23.90	371,254	+0.73(+3.13%)
Apr 27, 2022	23.21	23.53	22.83	23.17	410,451	-0.04(-0.16%)
Apr 26, 2022	23.44	23.93	23.18	23.21	630,096	-0.20(-0.87%)
Apr 25, 2022	23.77	23.80	22.53	23.42	652,266	-0.95(-3.89%)
Apr 22, 2022	24.94	25.21	24.23	24.36	448,743	-0.73(-2.89%)
Apr 21, 2022	26.36	26.57	25.03	25.09	415,269	-1.06(-4.06%)
Apr 20, 2022	25.69	26.27	25.61	26.15	422,849	+0.70(+2.74%)
Apr 19, 2022	26.07	26.50	25.44	25.45	533,912	-0.88(-3.36%)
Apr 18, 2022	26.14	26.83	25.98	26.34	434,833	+0.35(+1.36%)
Apr 14, 2022	26.01	26.35	25.93	25.98	365,122	-0.13(-0.50%)
Apr 13, 2022	25.73	26.37	25.67	26.11	538,004	+0.78(+3.09%)
Apr 12, 2022	25.60	26.00	25.28	25.33	459,585	+0.16(+0.63%)
Apr 11, 2022	25.60	25.60	24.85	25.17	533,327	-0.46(-1.78%)
Apr 08, 2022	25.17	25.72	25.12	25.63	451,796	+0.56(+2.23%)
Apr 07, 2022	24.99	25.16	24.22	25.07	640,498	+0.36(+1.47%)
Apr 06, 2022	25.19	25.35	24.60	24.71	583,451	-0.17(-0.67%)
Apr 05, 2022	25.10	25.29	24.67	24.88	580,395	-0.05(-0.19%)
Apr 04, 2022	24.87	25.09	24.35	24.92	565,338	+0.33(+1.36%)
Apr 01, 2022	23.82	24.66	23.80	24.59	929,895	+0.82(+3.44%)
Mar 31, 2022	23.28	24.09	23.26	23.77	903,623	+0.33(+1.43%)
Mar 30, 2022	23.69	24.22	23.42	23.43	526,049	-0.07(-0.32%)
Mar 29, 2022	22.85	23.55	22.49	23.51	387,795	+0.31(+1.32%)
Mar 28, 2022	23.29	23.29	22.68	23.20	487,864	-0.31(-1.31%)
Mar 25, 2022	22.96	23.56	22.88	23.51	763,722	+0.65(+2.85%)
Mar 24, 2022	23.07	23.23	22.66	22.86	303,265	-0.12(-0.53%)
Mar 23, 2022	22.88	23.25	22.63	22.98	409,312	+0.45(+1.98%)
Mar 22, 2022	22.92	23.00	22.22	22.53	610,337	-0.46(-1.98%)
Mar 21, 2022	22.99	23.35	22.56	22.99	928,303	+0.38(+1.69%)
Mar 18, 2022	22.50	22.83	22.43	22.61	1,834,388	+0.08(+0.37%)
Mar 17, 2022	22.10	22.92	22.10	22.52	1,003,819	+0.62(+2.85%)
Mar 16, 2022	22.12	22.16	21.55	21.90	674,323	+0.01(+0.04%)
Mar 15, 2022	21.92	22.28	21.69	21.89	832,641	-0.65(-2.88%)
Mar 14, 2022	22.40	22.85	21.85	22.54	804,141	-0.16(-0.72%)
Mar 11, 2022	22.82	23.02	22.36	22.70	717,307	-0.35(-1.50%)
Mar 10, 2022	23.35			23.05	752,546	+0.05(+0.20%)
Mar 09, 2022	23.12	23.35	22.52	23.00	605,706	-0.70(-2.97%)
Mar 08, 2022	25.24	25.42	23.63	23.71	1,111,116	-1.21(-4.87%)
Mar 07, 2022	25.38	25.74	23.74	24.92	1,305,348	-0.13(-0.51%)
Mar 04, 2022	23.43	25.06	23.43	25.05	1,281,564	+1.80(+7.73%)
Mar 03, 2022	23.09	23.35	22.41	23.25	753,911	+0.06(+0.28%)
Mar 02, 2022	22.26	23.41	22.00	23.19	992,113	+1.30(+5.92%)

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.

Brigham Minerals Inc (NY: MNRL )

Historical Prices

Sections

Services

Contact Information

Follow Us