MNRL - Brigham Minerals, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202013.6313.7413.4213.6113.61258,278
Jun 01, 202013.2513.7412.8013.4113.41436,900
May 29, 202013.0113.3312.5413.2513.25913,100
May 28, 202013.8014.2413.1213.2113.21451,000
May 27, 202013.0113.9512.7713.7613.76566,300
May 26, 202012.4713.1512.0012.9912.99665,600
May 26, 20200.37 Dividend
May 22, 202013.0013.1011.9312.8012.43758,200
May 21, 202013.4313.7813.1313.2512.87507,500
May 20, 202013.8414.3213.2513.5413.15468,500
May 19, 202014.1314.3013.5013.5313.14174,500
May 18, 202013.8914.3613.7314.2213.81545,400
May 15, 202012.7513.4012.7513.2012.82295,000
May 14, 202012.2513.3212.0612.6212.26669,200
May 13, 202012.8113.0612.0712.3311.97344,900
May 12, 202013.4514.0712.9412.9712.60268,000
May 11, 202013.1113.4712.8113.3412.95471,300
May 08, 202012.7913.4512.5113.3712.98528,700
May 07, 202012.5412.8312.2612.4612.10174,600
May 06, 202012.4412.7112.1912.2211.87318,200
May 05, 202012.7113.2712.4112.5012.14486,100
May 04, 202011.6512.8011.6512.3011.94488,900
May 01, 202012.4312.8111.5112.0711.72434,400
Apr 30, 202012.6313.1612.2512.8912.52351,600
Apr 29, 202012.3612.9512.2612.7312.36372,300
Apr 28, 202011.5612.1611.3112.0011.65576,700
Apr 27, 202011.2011.5710.5911.2810.95348,600
Apr 24, 202011.3311.9610.6611.3210.99757,900
Apr 23, 202010.2511.3810.0710.9810.66516,700
Apr 22, 20209.5610.049.4110.009.71563,800
Apr 21, 20208.919.558.819.519.24392,500
Apr 20, 20209.609.748.779.158.89595,200
Apr 17, 20209.6710.159.679.899.60408,100
Apr 16, 20209.969.999.349.569.28359,000
Apr 15, 20209.8310.189.6310.049.75514,800
Apr 14, 202010.4010.529.8210.3010.00379,600
Apr 13, 202010.2110.489.3010.4210.12384,600
Apr 09, 202010.6110.909.5610.229.92530,100
Apr 08, 202010.2510.539.7910.179.88545,000
Apr 07, 20209.8310.609.7210.009.71569,200
Apr 06, 20209.449.809.209.619.33378,200
Apr 03, 20209.229.668.789.449.17759,900
Apr 02, 20208.309.157.789.018.75613,000
Apr 01, 20207.908.487.588.237.99469,400
Mar 31, 20208.008.427.508.278.03673,700
Mar 30, 20207.798.157.318.047.81323,300
Mar 27, 20208.688.687.757.967.73401,900
Mar 26, 20208.229.068.038.948.68335,900
Mar 25, 20207.968.557.168.217.97499,800
Mar 24, 20207.608.446.938.027.79721,900
Mar 23, 20207.837.946.827.196.98610,400
Mar 20, 20207.299.026.598.177.932,256,000
Mar 19, 20206.817.376.217.106.89960,100
Mar 18, 20207.517.525.866.045.87655,500
Mar 17, 20208.698.867.377.727.50650,000
Mar 16, 20208.699.908.698.838.57477,400
Mar 13, 20209.2410.248.6310.039.74907,000
Mar 12, 20209.609.688.328.708.45782,600
Mar 11, 20209.8010.079.409.989.691,164,200
Mar 11, 20200.38 Dividend
Mar 10, 202010.6910.799.7010.309.63770,800
Mar 09, 202013.3113.319.7510.069.411,095,000
Mar 06, 202015.6215.7114.5114.9613.99571,100
Mar 05, 202016.2016.9016.1916.3415.28399,300
Mar 04, 202017.2417.2716.0916.4815.41624,800
Mar 03, 202017.1717.5016.6216.9515.85554,700
Mar 02, 202016.3617.3115.9016.9515.85417,800
Feb 28, 202015.0116.5814.5115.9514.921,352,800
Feb 27, 202014.3814.9413.8114.4313.50932,600
Feb 26, 202015.2415.3314.6114.8913.93402,800
Feb 25, 202015.9116.1414.9215.2414.25398,900
Feb 24, 202016.3416.5115.8115.9914.95486,300
Feb 21, 202017.2217.2416.7616.9315.83196,900
Feb 20, 202017.3817.8216.9617.4516.32232,700
Feb 19, 202017.0717.4916.8617.3716.25158,600
Feb 18, 202016.9916.9916.6016.9215.82297,100
Feb 14, 202016.9317.1216.7817.0415.94221,600
Feb 13, 202016.6716.9716.6716.9315.83243,800
Feb 12, 202016.9517.1516.4716.8315.74213,100
Feb 11, 202017.2517.2516.3616.6715.59206,200
Feb 10, 202016.8717.1516.5917.0215.92162,600
Feb 07, 202017.3517.4617.0217.0415.94353,400
Feb 06, 202017.2017.5216.7217.4716.34266,400
Feb 05, 202016.6417.2516.5917.1516.04540,500
Feb 04, 202016.8617.0616.2716.3315.27364,100
Feb 03, 202016.9717.2316.5016.5915.52386,200
Jan 31, 202017.0717.5016.7717.0115.91429,800
Jan 30, 202017.3717.6317.0617.3916.26338,800
Jan 29, 202017.9617.9617.3017.5316.40506,600
Jan 28, 202017.7818.2617.7817.9416.78297,500
Jan 27, 202017.4217.9417.1417.6116.47464,400
Jan 24, 202018.5118.5117.3317.7316.58779,900
Jan 23, 202018.8418.8718.2518.2917.11443,400
Jan 22, 202019.6919.6918.7418.8917.67490,200
Jan 21, 202019.5019.5719.0719.3518.10549,600
Jan 17, 202019.6219.6619.2519.5118.25336,600
Jan 16, 202019.5119.6919.0419.3218.07522,700
Jan 15, 202018.8419.6018.8119.3918.13320,800
Jan 14, 202018.8219.0118.6218.8517.63378,300
Jan 13, 202018.8119.0118.4318.8117.59684,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...