Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brigham Minerals Inc (NY: MNRL )

32.50 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.