MNRL - Brigham Minerals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201921.1621.3621.0321.2821.2856,811
Jun 24, 201921.5022.2021.1321.1921.19222,900
Jun 21, 201921.5421.7921.3121.5821.58777,000
Jun 20, 201920.5021.8020.5021.3021.30659,300
Jun 19, 201920.4421.0020.2720.3620.36232,600
Jun 18, 201920.3620.7520.0220.3720.37105,800
Jun 17, 201920.9420.9419.8020.1420.14309,000
Jun 14, 201920.1820.6719.9620.5020.50387,900
Jun 13, 201920.7020.8120.1020.2320.23292,400
Jun 12, 201920.9421.0720.3320.4720.47159,100
Jun 11, 201921.0121.0920.6120.9020.90170,300
Jun 10, 201920.6521.0920.2320.7520.75235,700
Jun 07, 201920.3621.1020.2020.7620.76318,200
Jun 06, 201920.8520.9220.1920.5120.51247,900
Jun 05, 201921.0621.1420.4920.7520.75265,800
Jun 04, 201921.2321.3720.3221.0121.01250,400
Jun 03, 201920.5321.4319.4821.2421.24212,000
May 31, 201921.1521.1820.3120.5320.53144,400
May 30, 201921.0421.6920.8421.1221.12370,400
May 29, 201920.8721.3320.5821.0621.06399,800
May 28, 201920.6821.0720.6121.0021.00155,500
May 24, 201921.0921.1920.1820.7720.7795,000
May 23, 201921.4021.5320.8721.0021.00269,100
May 22, 201922.0022.2321.1221.5721.57227,000
May 21, 201921.9322.4621.7722.1722.17360,400
May 20, 201921.8222.0021.4121.7321.73233,100
May 17, 201921.8921.8921.6021.6821.68175,000
May 16, 201921.5222.0321.3421.8921.89313,200
May 15, 201920.9221.5420.7521.4921.49182,600
May 14, 201920.2421.2920.1420.9220.92426,600
May 13, 201919.2520.1419.1019.9419.94331,400
May 10, 201919.3119.4818.6119.4519.4540,300
May 09, 201919.5219.6819.1519.3419.34128,600
May 08, 201919.7020.1719.3619.7419.74201,900
May 07, 201920.0220.0219.1619.8819.88190,000
May 06, 201919.7519.9919.3619.9219.92117,500
May 03, 201919.7720.0319.1119.9819.98546,400
May 02, 201920.1720.4319.9619.9619.9650,400
May 01, 201920.3720.6920.2520.3520.35209,000
Apr 30, 201920.4320.6420.1920.5120.51219,900
Apr 29, 201920.4620.8120.1620.4220.42104,000
Apr 26, 201920.5920.7120.0420.4920.4981,000
Apr 25, 201921.1021.1120.4020.6120.6171,100
Apr 24, 201921.3821.6320.3321.2521.25271,300
Apr 23, 201921.0521.7420.5121.2521.25435,800
Apr 22, 201920.0021.4320.0020.9320.93963,200
Apr 18, 201920.0020.2519.6019.9219.928,187,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.