MNRL - Brigham Minerals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 18, 2019 21.56 21.71 21.05 21.38 21.38 145,500
Sep 17, 2019 23.03 23.12 21.26 21.66 21.66 150,200
Sep 16, 2019 20.63 23.29 20.63 23.04 23.04 424,900
Sep 13, 2019 20.21 20.21 19.74 19.90 19.90 149,800
Sep 12, 2019 20.84 20.86 20.10 20.21 20.21 181,300
Sep 11, 2019 21.81 22.16 20.73 20.98 20.98 189,100
Sep 10, 2019 21.63 22.10 21.10 21.74 21.74 173,800
Sep 09, 2019 20.90 21.90 20.61 21.85 21.85 100,100
Sep 06, 2019 21.07 21.32 20.50 20.63 20.63 134,800
Sep 05, 2019 20.52 21.37 20.04 21.19 21.19 101,500
Sep 04, 2019 20.11 20.65 19.74 20.30 20.30 59,400
Sep 03, 2019 19.88 19.88 19.16 19.53 19.53 33,900
Aug 30, 2019 20.32 20.63 19.21 19.99 19.99 87,700
Aug 29, 2019 20.70 21.20 20.03 20.32 20.32 119,700
Aug 28, 2019 19.05 20.70 19.05 20.39 20.39 117,900
Aug 27, 2019 18.98 19.20 18.63 18.90 18.90 118,000
Aug 26, 2019 19.01 19.17 18.74 18.83 18.83 76,200
Aug 23, 2019 19.57 19.71 18.50 18.77 18.77 91,100
Aug 22, 2019 20.27 20.43 19.62 19.63 19.63 57,000
Aug 21, 2019 20.48 20.74 19.99 20.13 20.13 101,800
Aug 21, 2019 0.33 Dividend
Aug 20, 2019 21.02 21.12 20.34 20.61 20.28 93,000
Aug 19, 2019 20.80 21.50 20.60 21.19 20.85 133,000
Aug 16, 2019 19.14 20.54 18.64 20.41 20.08 129,000
Aug 15, 2019 19.20 19.50 18.88 18.96 18.66 112,800
Aug 14, 2019 19.70 19.86 19.24 19.33 19.02 127,700
Aug 13, 2019 19.72 20.31 19.32 19.90 19.58 188,500
Aug 12, 2019 19.35 19.93 19.00 19.75 19.43 122,600
Aug 09, 2019 19.20 19.99 18.80 19.30 18.99 208,300
Aug 08, 2019 19.02 19.38 18.36 18.74 18.44 333,400
Aug 07, 2019 19.16 19.41 18.40 18.82 18.52 403,800
Aug 06, 2019 20.11 20.39 19.17 19.56 19.25 139,300
Aug 05, 2019 19.90 20.32 19.54 20.00 19.68 148,400
Aug 02, 2019 20.62 20.84 19.79 20.44 20.11 218,100
Aug 01, 2019 21.42 21.50 20.32 20.61 20.28 114,000
Jul 31, 2019 21.43 21.89 21.33 21.45 21.11 110,800
Jul 30, 2019 20.56 21.46 20.50 21.38 21.04 146,800
Jul 29, 2019 20.64 20.87 20.40 20.65 20.32 54,400
Jul 26, 2019 20.96 21.01 20.47 20.75 20.42 50,800
Jul 25, 2019 22.00 22.00 20.86 20.87 20.54 35,600
Jul 24, 2019 20.92 21.96 20.89 21.74 21.39 123,600
Jul 23, 2019 20.18 20.99 20.00 20.90 20.57 85,800
Jul 22, 2019 20.33 20.59 19.96 19.99 19.67 90,900
Jul 19, 2019 19.96 20.30 19.84 20.15 19.83 79,000
Jul 18, 2019 20.69 20.88 19.84 20.11 19.79 161,100
Jul 17, 2019 21.46 21.46 20.80 20.87 20.54 64,700
Jul 16, 2019 21.47 21.55 20.85 21.25 20.91 109,300
Jul 15, 2019 22.55 22.96 21.01 21.46 21.12 119,900
Jul 12, 2019 21.18 22.39 20.94 22.34 21.98 186,500
Jul 11, 2019 21.04 21.30 20.55 21.01 20.67 139,100
Jul 10, 2019 21.30 21.44 20.63 20.97 20.63 203,800
Jul 09, 2019 20.41 21.11 20.09 21.11 20.77 192,700
Jul 08, 2019 20.84 20.93 20.51 20.61 20.28 96,300
Jul 05, 2019 21.22 21.45 20.81 20.93 20.59 56,900
Jul 03, 2019 21.50 21.50 20.62 21.22 20.88 52,400
Jul 02, 2019 21.67 21.86 20.95 21.42 21.08 173,100
Jul 01, 2019 21.45 22.11 21.37 21.69 21.34 187,700
Jun 28, 2019 21.11 21.61 20.70 21.46 21.12 2,357,200
Jun 27, 2019 21.60 21.83 20.86 21.03 20.69 148,400
Jun 26, 2019 21.28 22.10 21.18 21.47 21.13 238,500
Jun 25, 2019 21.16 21.36 21.00 21.04 20.70 318,400
Jun 24, 2019 21.50 22.20 21.13 21.19 20.85 222,900
Jun 21, 2019 21.54 21.79 21.31 21.58 21.23 777,000
Jun 20, 2019 20.50 21.80 20.50 21.30 20.96 659,300
Jun 19, 2019 20.44 21.00 20.27 20.36 20.03 232,600
Jun 18, 2019 20.36 20.75 20.02 20.37 20.04 105,800
Jun 17, 2019 20.94 20.94 19.80 20.14 19.82 309,000
Jun 14, 2019 20.18 20.67 19.96 20.50 20.17 387,900
Jun 13, 2019 20.70 20.81 20.10 20.23 19.91 292,400
Jun 12, 2019 20.94 21.07 20.33 20.47 20.14 159,100
Jun 11, 2019 21.01 21.09 20.61 20.90 20.57 170,300
Jun 10, 2019 20.65 21.09 20.23 20.75 20.42 235,700
Jun 07, 2019 20.36 21.10 20.20 20.76 20.43 318,200
Jun 06, 2019 20.85 20.92 20.19 20.51 20.18 247,900
Jun 05, 2019 21.06 21.14 20.49 20.75 20.42 265,800
Jun 04, 2019 21.23 21.37 20.32 21.01 20.67 250,400
Jun 03, 2019 20.53 21.43 19.48 21.24 20.90 212,000
May 31, 2019 21.15 21.18 20.31 20.53 20.20 144,400
May 30, 2019 21.04 21.69 20.84 21.12 20.78 370,400
May 29, 2019 20.87 21.33 20.58 21.06 20.72 399,800
May 28, 2019 20.68 21.07 20.61 21.00 20.66 155,500
May 24, 2019 21.09 21.19 20.18 20.77 20.44 95,000
May 23, 2019 21.40 21.53 20.87 21.00 20.66 269,100
May 22, 2019 22.00 22.23 21.12 21.57 21.22 227,000
May 21, 2019 21.93 22.46 21.77 22.17 21.82 360,400
May 20, 2019 21.82 22.00 21.41 21.73 21.38 233,100
May 17, 2019 21.89 21.89 21.60 21.68 21.33 175,000
May 16, 2019 21.52 22.03 21.34 21.89 21.54 313,200
May 15, 2019 20.92 21.54 20.75 21.49 21.15 182,600
May 14, 2019 20.24 21.29 20.14 20.92 20.59 426,600
May 13, 2019 19.25 20.14 19.10 19.94 19.62 331,400
May 10, 2019 19.31 19.48 18.61 19.45 19.14 40,300
May 09, 2019 19.52 19.68 19.15 19.34 19.03 128,600
May 08, 2019 19.70 20.17 19.36 19.74 19.42 201,900
May 07, 2019 20.02 20.02 19.16 19.88 19.56 190,000
May 06, 2019 19.75 19.99 19.36 19.92 19.60 117,500
May 03, 2019 19.77 20.03 19.11 19.98 19.66 546,400
May 02, 2019 20.17 20.43 19.96 19.96 19.64 50,400
May 01, 2019 20.37 20.69 20.25 20.35 20.02 209,000
Apr 30, 2019 20.43 20.64 20.19 20.51 20.18 219,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...