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

Brigham Minerals Inc (NY: MNRL )

N/A 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 0 +0.00(+0.00%)
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 -1.45(-4.01%)
Nov 16, 2022 36.09 36.33 35.60 36.12 409,758 -0.08(-0.22%)
Nov 15, 2022 35.38 36.38 35.11 36.20 633,080 +0.90(+2.55%)
Nov 14, 2022 35.65 36.26 35.28 35.30 421,419 -0.73(-2.03%)
Nov 11, 2022 35.54 36.49 35.38 36.03 638,848 +0.92(+2.62%)
Nov 10, 2022 35.00 35.20 34.38 35.11 548,504 +0.78(+2.27%)
Nov 09, 2022 34.35 34.92 33.43 34.33 771,009 -0.64(-1.83%)
Nov 08, 2022 34.12 35.14 33.11 34.97 593,904 +0.99(+2.91%)
Nov 07, 2022 32.37 34.05 32.21 33.98 576,872 +2.26(+7.12%)
Nov 04, 2022 31.13 33.27 30.89 31.72 521,292 +1.18(+3.86%)
Nov 03, 2022 30.05 30.93 29.85 30.54 435,897 +0.24(+0.79%)
Nov 02, 2022 31.17 31.47 30.26 30.30 397,354 -0.87(-2.79%)
Nov 01, 2022 31.49 31.72 30.96 31.17 409,815 +0.17(+0.55%)
Oct 31, 2022 30.40 31.75 30.19 31.00 496,467 +0.58(+1.91%)
Oct 28, 2022 30.62 30.73 29.52 30.42 416,262 +0.30(+1.00%)
Oct 27, 2022 31.17 31.40 30.10 30.12 364,084 -0.63(-2.05%)
Oct 26, 2022 30.57 31.21 30.44 30.75 320,172 +0.13(+0.42%)
Oct 25, 2022 29.60 30.62 29.52 30.62 350,168 +0.04(+0.13%)
Oct 24, 2022 30.49 30.64 30.15 30.58 304,163 +0.15(+0.49%)
Oct 21, 2022 30.46 30.64 29.57 30.43 276,364 +0.36(+1.20%)
Oct 20, 2022 30.50 30.75 29.71 30.07 370,857 +0.06(+0.20%)
Oct 19, 2022 29.34 30.28 29.14 30.01 318,200 +0.88(+3.02%)
Oct 18, 2022 29.26 29.69 28.89 29.13 254,436 +0.04(+0.14%)
Oct 17, 2022 29.06 29.31 28.57 29.09 339,868 +0.58(+2.03%)
Oct 14, 2022 28.85 29.30 28.38 28.51 387,421 -0.55(-1.89%)
Oct 13, 2022 27.16 29.12 26.90 29.06 382,824 +1.53(+5.56%)
Oct 12, 2022 27.61 27.72 26.84 27.53 191,412 -0.06(-0.22%)
Oct 11, 2022 26.55 27.73 26.41 27.59 258,317 +0.27(+0.99%)
Oct 10, 2022 28.09 28.44 27.04 27.32 272,094 -0.48(-1.73%)
Oct 07, 2022 27.93 28.34 27.58 27.80 527,047 -0.19(-0.68%)
Oct 06, 2022 27.37 28.25 27.01 27.99 318,896 +0.62(+2.27%)
Oct 05, 2022 26.63 27.61 26.27 27.37 582,243 +0.49(+1.82%)
Oct 04, 2022 26.15 27.03 26.02 26.88 452,719 +1.34(+5.25%)
Oct 03, 2022 25.75 26.04 25.38 25.54 519,012 +0.87(+3.53%)
Sep 30, 2022 24.76 24.98 24.31 24.67 595,514 -0.26(-1.04%)
Sep 29, 2022 25.26 25.26 24.36 24.93 269,500 -0.67(-2.62%)
Sep 28, 2022 24.55 25.82 24.47 25.60 381,637 +1.12(+4.58%)
Sep 27, 2022 24.44 24.94 24.13 24.48 335,364 +0.46(+1.92%)
Sep 26, 2022 23.92 24.75 23.76 24.02 427,004 -0.27(-1.11%)
Sep 23, 2022 25.19 25.46 24.00 24.29 566,069 -1.89(-7.22%)
Sep 22, 2022 27.33 27.48 26.14 26.18 308,606 -0.70(-2.60%)
Sep 21, 2022 27.18 27.76 26.78 26.88 532,750 +0.36(+1.36%)
Sep 20, 2022 26.52 27.00 26.48 26.52 410,000 -0.33(-1.23%)
Sep 19, 2022 26.02 26.96 26.02 26.85 287,189 -0.09(-0.33%)
Sep 16, 2022 27.64 27.70 26.89 26.94 735,640 -0.78(-2.81%)
Sep 15, 2022 28.24 28.43 27.69 27.72 466,213 -1.14(-3.95%)
Sep 14, 2022 27.96 28.93 27.70 28.86 511,526 +1.29(+4.68%)
Sep 13, 2022 27.88 28.33 27.27 27.57 584,861 -0.48(-1.71%)
Sep 12, 2022 28.40 29.00 28.05 28.05 398,342 +0.11(+0.39%)
Sep 09, 2022 27.71 28.20 27.57 27.94 641,764 +0.64(+2.34%)
Sep 08, 2022 27.53 27.84 26.96 27.30 561,855 -0.18(-0.66%)
Sep 07, 2022 27.41 28.18 27.15 27.48 927,218 -0.55(-1.96%)
Sep 06, 2022 29.65 29.67 27.99 28.03 935,238 -1.37(-4.66%)
Sep 02, 2022 29.00 29.64 28.68 29.40 295,971 +1.14(+4.03%)
Sep 01, 2022 29.07 29.49 28.16 28.26 463,936 -1.49(-5.01%)
Aug 31, 2022 28.70 30.53 28.34 29.75 568,151 +0.45(+1.54%)
Aug 30, 2022 30.51 30.51 29.01 29.30 429,355 -1.43(-4.65%)
Aug 29, 2022 29.77 31.28 29.77 30.73 569,936 +0.99(+3.33%)
Aug 26, 2022 30.27 30.50 29.67 29.74 244,200 -0.48(-1.59%)
Aug 25, 2022 30.63 30.75 29.84 30.22 285,034 -0.32(-1.05%)
Aug 24, 2022 30.00 30.56 29.98 30.54 319,521 +0.54(+1.80%)
Aug 23, 2022 30.54 30.99 30.00 30.00 448,277 +0.05(+0.17%)
Aug 22, 2022 29.40 29.99 28.54 29.95 313,573 +0.40(+1.35%)
Aug 19, 2022 29.64 29.95 29.24 29.55 337,031 -0.24(-0.81%)
Aug 18, 2022 28.50 29.88 28.38 29.79 390,740 +0.95(+3.29%)
Aug 17, 2022 28.32 28.97 28.31 28.84 435,757 +0.52(+1.84%)
Aug 16, 2022 29.08 29.40 28.02 28.32 336,058 -0.60(-2.07%)
Aug 15, 2022 28.28 29.01 27.78 28.92 504,540 -0.27(-0.92%)
Aug 12, 2022 28.71 29.32 28.41 29.19 284,949 +0.26(+0.90%)
Aug 11, 2022 28.47 29.09 28.38 28.93 268,618 +1.09(+3.92%)
Aug 10, 2022 27.72 28.03 27.17 27.84 390,340 +0.12(+0.43%)
Aug 09, 2022 27.72 28.29 27.29 27.72 341,414 +0.51(+1.87%)
Aug 08, 2022 26.44 27.49 26.29 27.21 583,942 +0.90(+3.42%)
Aug 05, 2022 25.22 27.24 25.01 26.31 483,760 +0.83(+3.26%)
Aug 04, 2022 26.66 26.93 25.42 25.48 833,868 -1.35(-5.03%)
Aug 03, 2022 26.55 28.25 24.94 26.83 1,495,261 +0.47(+1.78%)
Aug 02, 2022 26.03 26.46 25.68 26.36 217,761 +0.30(+1.15%)
Aug 01, 2022 26.00 26.33 25.48 26.06 386,102 -0.49(-1.85%)
Jul 29, 2022 26.10 26.77 26.09 26.55 314,349 +0.80(+3.11%)
Jul 28, 2022 25.68 25.85 24.89 25.75 267,402 +0.34(+1.34%)
Jul 27, 2022 24.28 25.56 24.15 25.41 348,414 +1.16(+4.78%)
Jul 26, 2022 24.75 25.10 24.02 24.25 388,469 -0.39(-1.58%)
Jul 25, 2022 23.38 24.73 23.21 24.64 726,474 +1.51(+6.53%)
Jul 22, 2022 23.75 24.09 23.11 23.13 472,412 -0.75(-3.14%)
Jul 21, 2022 24.24 24.24 23.21 23.88 471,438 -1.12(-4.48%)
Jul 20, 2022 24.75 25.08 24.49 25.00 687,400 +0.17(+0.68%)
Jul 19, 2022 24.54 24.90 24.41 24.83 609,389 +0.13(+0.53%)
Jul 18, 2022 24.33 24.91 24.03 24.70 575,562 +0.68(+2.83%)
Jul 15, 2022 23.96 24.06 23.37 24.02 337,849 +0.74(+3.18%)
Jul 14, 2022 22.94 23.44 22.43 23.28 303,445 -0.50(-2.10%)
Jul 13, 2022 23.26 24.18 23.26 23.78 254,599 +0.24(+1.02%)
Jul 12, 2022 23.58 23.93 22.92 23.54 362,596 -0.84(-3.45%)
Jul 11, 2022 24.71 24.85 24.10 24.38 417,995 -0.39(-1.57%)
Jul 08, 2022 24.97 25.00 24.23 24.77 389,446 +0.18(+0.73%)
Jul 07, 2022 24.60 25.39 24.41 24.59 502,672 +0.73(+3.06%)
Jul 06, 2022 23.97 24.50 22.80 23.86 535,772 -0.34(-1.40%)
Jul 05, 2022 24.80 24.80 23.57 24.20 627,014 -1.21(-4.76%)
Jul 01, 2022 25.24 25.46 24.30 25.41 372,995 +0.78(+3.17%)
Jun 30, 2022 24.48 25.17 24.21 24.63 557,309 -0.38(-1.52%)
Jun 29, 2022 26.75 27.09 24.90 25.01 460,788 -1.37(-5.19%)
Jun 28, 2022 26.24 26.64 25.45 26.38 792,936 +0.46(+1.77%)
Jun 27, 2022 24.02 26.00 23.81 25.92 887,248 +2.24(+9.46%)
Jun 24, 2022 24.49 24.60 23.66 23.68 2,547,923 -0.42(-1.74%)
Jun 23, 2022 25.71 25.71 23.55 24.10 1,146,524 -1.10(-4.37%)
Jun 22, 2022 26.97 27.57 25.19 25.20 867,312 -2.96(-10.51%)
Jun 21, 2022 27.85 28.64 27.80 28.16 570,848 +0.97(+3.57%)
Jun 17, 2022 29.56 29.66 26.94 27.19 2,463,639 -2.28(-7.74%)
Jun 16, 2022 29.72 30.38 29.23 29.47 684,046 -1.23(-4.01%)
Jun 15, 2022 30.14 31.02 29.85 30.70 772,212 +0.52(+1.72%)
Jun 14, 2022 31.27 31.66 29.93 30.18 997,676 -0.21(-0.69%)
Jun 13, 2022 31.36 31.66 30.29 30.39 1,032,121 -1.77(-5.50%)
Jun 10, 2022 32.07 32.82 31.47 32.16 842,230 -0.34(-1.05%)
Jun 09, 2022 32.90 33.10 32.41 32.50 444,943 -0.64(-1.93%)
Jun 08, 2022 33.36 33.64 32.69 33.14 530,885 +0.19(+0.58%)
Jun 07, 2022 32.11 33.14 31.65 32.95 564,286 +0.93(+2.90%)
Jun 06, 2022 32.60 32.60 31.64 32.02 678,247 -0.41(-1.26%)
Jun 03, 2022 31.50 32.62 31.48 32.43 482,223 +0.95(+3.02%)
Jun 02, 2022 30.80 32.35 30.41 31.48 1,014,695 +0.68(+2.21%)
Jun 01, 2022 30.41 31.09 30.13 30.80 536,522 +0.49(+1.62%)
May 31, 2022 30.91 31.17 29.93 30.31 567,675 -0.09(-0.30%)
May 27, 2022 29.99 30.63 29.91 30.40 395,943 +0.34(+1.13%)
May 26, 2022 29.30 30.42 29.10 30.06 1,154,088 +1.16(+4.01%)
May 25, 2022 27.89 29.10 27.86 28.90 932,376 +1.19(+4.29%)
May 24, 2022 27.55 27.90 27.07 27.71 504,636 +0.22(+0.80%)
May 23, 2022 27.11 27.50 26.57 27.49 431,833 +0.68(+2.54%)
May 20, 2022 26.64 26.87 26.20 26.81 426,199 +0.37(+1.40%)
May 19, 2022 25.99 26.98 25.99 26.44 354,468 -0.50(-1.86%)
May 18, 2022 28.25 28.28 26.56 26.94 360,171 -1.00(-3.58%)
May 17, 2022 27.77 28.14 27.37 27.94 349,042 +0.34(+1.23%)
May 16, 2022 26.65 27.96 26.65 27.60 370,608 +0.84(+3.14%)
May 13, 2022 25.97 26.85 25.95 26.76 488,366 +1.17(+4.57%)
May 12, 2022 25.13 25.60 24.66 25.59 369,900 +0.28(+1.11%)
May 11, 2022 26.04 26.63 25.20 25.31 441,633 -0.11(-0.43%)
May 10, 2022 25.72 26.42 24.67 25.42 538,591 +0.11(+0.43%)
May 09, 2022 25.89 25.94 24.63 25.31 1,053,964 -1.05(-3.98%)
May 06, 2022 26.99 27.33 26.03 26.36 637,796 -0.28(-1.05%)
May 05, 2022 26.57 27.30 25.45 26.64 857,324 +1.14(+4.47%)
May 04, 2022 25.57 25.78 24.89 25.50 617,335 +0.55(+2.20%)
May 03, 2022 24.50 25.30 24.50 24.95 437,032 +0.43(+1.75%)
May 02, 2022 24.46 24.92 23.83 24.52 439,579 -0.26(-1.05%)
Apr 29, 2022 25.69 25.94 24.62 24.78 358,436 -0.91(-3.54%)
Apr 28, 2022 25.27 25.92 24.52 25.69 345,372 +0.78(+3.13%)
Apr 27, 2022 24.95 25.29 24.54 24.91 381,836 -0.04(-0.16%)
Apr 26, 2022 25.20 25.72 24.92 24.95 586,168 -0.22(-0.87%)
Apr 25, 2022 25.55 25.58 24.22 25.17 606,793 -1.02(-3.89%)
Apr 22, 2022 26.81 27.10 26.05 26.19 417,459 -0.78(-2.89%)
Apr 21, 2022 28.34 28.56 26.91 26.97 386,318 -1.14(-4.06%)
Apr 20, 2022 27.61 28.24 27.53 28.11 393,370 +0.75(+2.74%)
Apr 19, 2022 28.02 28.49 27.35 27.36 496,690 -0.95(-3.36%)
Apr 18, 2022 28.10 28.84 27.93 28.31 404,518 +0.38(+1.36%)
Apr 14, 2022 27.96 28.33 27.87 27.93 339,667 -0.14(-0.50%)
Apr 13, 2022 27.66 28.35 27.59 28.07 500,497 +0.84(+3.08%)
Apr 12, 2022 27.52 27.95 27.17 27.23 427,545 +0.17(+0.63%)
Apr 11, 2022 27.52 27.52 26.71 27.06 496,146 -0.49(-1.78%)
Apr 08, 2022 27.06 27.65 27.00 27.55 420,299 +0.60(+2.23%)
Apr 07, 2022 26.86 27.05 26.03 26.95 595,845 +0.39(+1.47%)
Apr 06, 2022 27.08 27.25 26.44 26.56 542,775 -0.18(-0.67%)
Apr 05, 2022 26.98 27.18 26.52 26.74 539,932 -0.05(-0.19%)
Apr 04, 2022 26.73 26.97 26.18 26.79 525,925 +0.36(+1.36%)
Apr 01, 2022 25.60 26.51 25.58 26.43 865,066 +0.88(+3.44%)
Mar 31, 2022 25.02 25.90 25.00 25.55 840,626 +0.36(+1.43%)
Mar 30, 2022 25.47 26.03 25.17 25.19 489,375 -0.08(-0.32%)
Mar 29, 2022 24.56 25.31 24.18 25.27 360,760 +0.33(+1.32%)
Mar 28, 2022 25.03 25.03 24.38 24.94 453,852 -0.33(-1.31%)
Mar 25, 2022 24.68 25.33 24.59 25.27 710,478 +0.70(+2.85%)
Mar 24, 2022 24.80 24.97 24.36 24.57 282,123 -0.13(-0.53%)
Mar 23, 2022 24.59 24.99 24.32 24.70 380,777 +0.48(+1.98%)
Mar 22, 2022 24.64 24.72 23.89 24.22 567,787 -0.49(-1.98%)
Mar 21, 2022 24.71 25.10 24.25 24.71 863,585 +0.41(+1.69%)
Mar 18, 2022 24.19 24.54 24.11 24.30 1,706,501 +0.09(+0.37%)
Mar 17, 2022 23.76 24.64 23.76 24.21 933,837 +0.22(+0.92%)
Mar 16, 2022 24.23 24.28 23.61 23.99 615,545 +0.01(+0.04%)
Mar 15, 2022 24.01 24.41 23.77 23.98 760,063 -0.71(-2.88%)
Mar 14, 2022 24.54 25.03 23.94 24.69 734,047 -0.18(-0.72%)
Mar 11, 2022 25.00 25.22 24.50 24.87 654,782 -0.38(-1.50%)
Mar 10, 2022 25.58 25.25 686,950 +0.05(+0.20%)
Mar 09, 2022 25.33 25.57 24.67 25.20 552,909 -0.77(-2.96%)
Mar 08, 2022 27.65 27.85 25.89 25.97 1,014,264 -1.33(-4.87%)
Mar 07, 2022 27.80 28.20 26.01 27.30 1,191,566 -0.14(-0.51%)
Mar 04, 2022 25.67 27.45 25.67 27.44 1,169,855 +1.97(+7.73%)
Mar 03, 2022 25.30 25.58 24.55 25.47 688,196 +0.07(+0.28%)
Mar 02, 2022 24.39 25.65 24.10 25.40 905,634 +1.42(+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.