Brigham Minerals Inc. Class A Common Stockのデータ

Brigham Minerals Inc. Class A Common Stockの基本情報

名前 Brigham Minerals Inc. Class A Common Stock
ティッカー MNRL
国 nan
上場年 2019.0
セクター Energy

Brigham Minerals Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.1 15.7 16.0 15.89 438300.0 15.89
2021-02-12 15.59 14.67 14.84 15.58 857400.0 15.58
2021-02-11 15.22 14.75 15.1 14.99 344100.0 14.99
2021-02-10 15.15 14.6 14.85 15.09 420600.0 15.09
2021-02-09 15.15 14.73 15.05 14.8 351200.0 14.8
2021-02-08 15.32 14.76 14.8 15.15 453000.0 15.15
2021-02-05 14.83 14.43 14.83 14.64 469600.0 14.64
2021-02-04 14.68 14.08 14.58 14.57 436400.0 14.57
2021-02-03 14.5 13.9 13.9 14.5 494500.0 14.5
2021-02-02 14.13 13.62 13.94 13.86 330500.0 13.86
2021-02-01 13.65 13.17 13.58 13.61 305900.0 13.61
2021-01-29 13.99 13.3 13.69 13.39 572100.0 13.39
2021-01-28 14.16 13.62 14.09 13.84 644500.0 13.84
2021-01-27 14.19 13.25 13.53 13.93 615700.0 13.93
2021-01-26 14.64 13.76 14.29 13.88 1016100.0 13.88
2021-01-25 13.94 13.2 13.4 13.9 920100.0 13.9
2021-01-22 13.54 12.8 12.83 13.53 534400.0 13.53
2021-01-21 13.6 12.92 13.46 13.24 594900.0 13.24
2021-01-20 13.69 13.4 13.68 13.59 260800.0 13.59
2021-01-19 13.7 13.33 13.49 13.5 559200.0 13.5
2021-01-15 13.41 12.94 13.14 13.28 495500.0 13.28
2021-01-14 13.56 13.08 13.16 13.37 677400.0 13.37
2021-01-13 13.37 12.94 13.29 13.0 379200.0 13.0
2021-01-12 13.44 12.98 13.0 13.32 387200.0 13.32
2021-01-11 12.89 12.32 12.32 12.79 291300.0 12.79
2021-01-08 13.09 12.35 13.04 12.54 321400.0 12.54
2021-01-07 12.83 12.27 12.48 12.77 378700.0 12.77
2021-01-06 12.47 11.84 11.95 12.34 522500.0 12.34
2021-01-05 11.95 11.31 11.32 11.76 704300.0 11.76
2021-01-04 11.41 10.94 11.17 11.25 286800.0 11.25
2020-12-31 11.27 10.99 11.19 10.99 187500.0 10.99
2020-12-30 11.36 10.94 10.94 11.2 168900.0 11.2
2020-12-29 11.33 10.81 11.19 10.98 208400.0 10.98
2020-12-28 11.41 10.98 11.39 11.11 326300.0 11.11
2020-12-24 11.42 11.12 11.41 11.27 241300.0 11.27
2020-12-23 11.64 10.82 10.82 11.44 472500.0 11.44
2020-12-22 11.07 10.76 10.83 10.8 1919600.0 10.8
2020-12-21 11.22 10.77 10.93 10.89 393800.0 10.89
2020-12-18 11.62 11.31 11.41 11.35 1428000.0 11.35
2020-12-17 11.46 11.25 11.35 11.43 540600.0 11.43
2020-12-16 11.6 11.09 11.37 11.16 577100.0 11.16
2020-12-15 11.3 10.82 10.96 11.24 564500.0 11.24
2020-12-14 11.37 10.7 11.27 10.86 353800.0 10.86
2020-12-11 11.75 11.07 11.75 11.13 384000.0 11.13
2020-12-10 12.54 11.6 11.68 11.85 475800.0 11.85
2020-12-09 11.9 11.37 11.57 11.54 348800.0 11.54
2020-12-08 11.54 11.22 11.22 11.44 464000.0 11.44
2020-12-07 11.62 11.02 11.26 11.32 425500.0 11.32
2020-12-04 11.33 10.69 10.77 11.19 1195500.0 11.19
2020-12-03 10.76 10.4 10.6 10.47 398200.0 10.47
2020-12-02 10.72 10.28 10.39 10.49 661100.0 10.49
2020-12-01 10.84 10.13 10.72 10.38 369500.0 10.38
2020-11-30 10.9 10.33 10.85 10.42 425200.0 10.42
2020-11-27 11.68 10.96 11.57 10.97 192100.0 10.97
2020-11-25 11.95 11.45 11.82 11.87 424700.0 11.63
2020-11-24 11.85 11.62 11.69 11.81 741400.0 11.57
2020-11-23 11.49 11.19 11.2 11.42 662500.0 11.19
2020-11-20 11.26 10.71 11.08 11.1 453000.0 10.88
2020-11-19 11.35 10.57 10.61 11.26 441300.0 11.03
2020-11-18 11.45 10.56 11.28 10.59 1001900.0 10.38
2020-11-17 11.34 10.91 11.11 11.15 278900.0 10.92
2020-11-16 11.56 11.0 11.44 11.2 429000.0 10.97
2020-11-13 11.22 10.38 10.82 11.06 366000.0 10.84
2020-11-12 10.76 10.37 10.39 10.65 269200.0 10.43
2020-11-11 11.13 10.31 10.99 10.6 227100.0 10.39
2020-11-10 10.89 10.36 10.57 10.88 283000.0 10.66
2020-11-09 10.49 9.74 9.8 10.35 375400.0 10.14
2020-11-06 9.52 9.02 9.05 9.1 221500.0 8.92
2020-11-05 9.39 8.9 9.13 9.08 226100.0 8.9
2020-11-04 9.28 8.9 9.16 9.2 178400.0 9.01
2020-11-03 9.43 8.91 9.4 9.22 199100.0 9.03
2020-11-02 9.38 8.68 8.95 9.2 177500.0 9.01
2020-10-30 8.96 8.5 8.7 8.82 283900.0 8.64
2020-10-29 8.71 8.26 8.42 8.71 303400.0 8.53
2020-10-28 8.76 8.47 8.58 8.51 307500.0 8.34
2020-10-27 8.98 8.71 8.9 8.86 201000.0 8.68
2020-10-26 9.18 8.7 9.11 8.92 310400.0 8.74
2020-10-23 9.52 9.19 9.27 9.27 223800.0 9.08
2020-10-22 9.43 8.8 9.06 9.23 476200.0 9.04
2020-10-21 9.64 9.06 9.64 9.1 301200.0 8.92
2020-10-20 9.91 9.48 9.52 9.7 202200.0 9.5
2020-10-19 9.55 9.23 9.53 9.4 410900.0 9.21
2020-10-16 9.92 9.48 9.67 9.52 211400.0 9.33
2020-10-15 9.84 9.39 9.6 9.79 175600.0 9.59
2020-10-14 10.07 9.64 9.64 9.75 205800.0 9.55
2020-10-13 9.9 9.55 9.71 9.61 122200.0 9.42
2020-10-12 9.88 9.53 9.79 9.77 229400.0 9.57
2020-10-09 10.14 9.57 9.95 9.89 235600.0 9.69
2020-10-08 9.73 9.19 9.48 9.64 186100.0 9.45
2020-10-07 9.41 8.96 9.14 9.36 260700.0 9.17
2020-10-06 9.9 8.97 9.66 9.02 367700.0 8.84
2020-10-05 9.46 9.0 9.21 9.44 282200.0 9.25
2020-10-02 9.17 8.68 8.68 9.12 338700.0 8.94
2020-10-01 9.01 8.63 8.78 9.0 323600.0 8.82
2020-09-30 9.06 8.76 8.88 8.92 373300.0 8.74
2020-09-29 8.93 8.48 8.92 8.85 211800.0 8.67
2020-09-28 9.11 8.6 8.92 8.96 284200.0 8.78
2020-09-25 8.73 8.3 8.31 8.71 312200.0 8.53
2020-09-24 8.65 8.34 8.54 8.41 232500.0 8.24
2020-09-23 9.21 8.5 9.04 8.5 553200.0 8.33
2020-09-22 9.5 9.04 9.34 9.1 499400.0 8.92
2020-09-21 9.39 9.04 9.32 9.34 532100.0 9.15
2020-09-18 9.74 8.97 9.18 9.66 1780900.0 9.46
2020-09-17 9.55 9.12 9.45 9.18 469700.0 8.99
2020-09-16 9.48 8.75 8.79 9.37 629700.0 9.18
2020-09-15 9.05 8.59 8.59 8.72 825100.0 8.54
2020-09-14 8.86 8.18 8.22 8.56 1601500.0 8.39
2020-09-11 8.71 8.05 8.25 8.09 3434800.0 7.93
2020-09-10 9.73 9.25 9.72 9.31 287100.0 9.12
2020-09-09 9.91 9.59 9.84 9.71 187900.0 9.51
2020-09-08 10.22 9.7 10.2 9.7 537300.0 9.5
2020-09-04 10.96 10.2 10.88 10.41 277500.0 10.2
2020-09-03 11.1 10.58 10.89 10.72 289000.0 10.5
2020-09-02 11.86 10.9 11.85 10.93 391500.0 10.71
2020-09-01 11.9 11.58 11.77 11.72 337500.0 11.48
2020-08-31 11.89 11.48 11.74 11.81 312300.0 11.57
2020-08-28 11.83 11.49 11.66 11.78 143800.0 11.54
2020-08-27 11.69 11.38 11.42 11.55 137300.0 11.32
2020-08-26 11.74 11.22 11.71 11.42 402400.0 11.19
2020-08-25 11.98 11.56 11.75 11.95 222600.0 11.57
2020-08-24 11.98 11.23 11.33 11.7 207700.0 11.33
2020-08-21 11.65 11.17 11.59 11.27 252600.0 10.91
2020-08-20 11.78 11.45 11.61 11.67 207200.0 11.3
2020-08-19 12.12 11.69 12.02 11.79 375900.0 11.42
2020-08-18 12.32 12.01 12.2 12.09 224000.0 11.71
2020-08-17 12.56 11.96 12.45 12.21 501000.0 11.82
2020-08-14 12.69 11.9 11.9 12.38 502200.0 11.99
2020-08-13 12.23 11.34 11.92 12.07 741300.0 11.69
2020-08-12 12.82 12.31 12.6 12.82 292800.0 12.41
2020-08-11 13.02 12.26 12.88 12.31 301400.0 11.92
2020-08-10 12.77 12.2 12.2 12.61 361500.0 12.21
2020-08-07 12.1 11.62 11.79 12.09 143500.0 11.71
2020-08-06 12.18 11.8 11.95 11.9 281700.0 11.52
2020-08-05 12.06 11.58 11.64 12.01 353500.0 11.63
2020-08-04 11.5 10.96 11.0 11.39 256200.0 11.03
2020-08-03 11.24 10.88 11.08 11.04 222500.0 10.69
2020-07-31 11.26 10.79 11.11 11.08 353900.0 10.73
2020-07-30 11.5 11.0 11.44 11.27 190800.0 10.91
2020-07-29 11.77 11.21 11.36 11.76 290400.0 11.39
2020-07-28 11.68 11.24 11.52 11.28 271800.0 10.92
2020-07-27 11.98 11.48 11.92 11.61 175600.0 11.24
2020-07-24 12.31 11.83 12.07 11.92 235900.0 11.54
2020-07-23 12.44 11.71 12.37 11.99 370100.0 11.61
2020-07-22 12.41 11.72 12.3 12.11 313000.0 11.73
2020-07-21 12.93 11.9 11.9 12.49 402600.0 12.09
2020-07-20 11.98 11.27 11.86 11.58 441200.0 11.21
2020-07-17 11.87 11.05 11.51 11.39 464100.0 11.03
2020-07-16 11.75 11.35 11.59 11.51 258400.0 11.15
2020-07-15 12.12 11.56 12.12 11.72 292200.0 11.35
2020-07-14 11.75 11.15 11.26 11.75 469200.0 11.38
2020-07-13 11.69 10.99 11.68 11.22 430200.0 10.86
2020-07-10 11.62 10.92 11.05 11.51 444600.0 11.15
2020-07-09 11.7 11.01 11.57 11.02 422300.0 10.67
2020-07-08 11.94 11.38 11.75 11.62 256800.0 11.25
2020-07-07 12.14 11.72 12.01 11.84 234900.0 11.46
2020-07-06 12.75 11.88 12.75 12.22 282800.0 11.83
2020-07-02 12.92 12.32 12.68 12.54 205300.0 12.14
2020-07-01 12.69 12.16 12.4 12.3 448800.0 11.91
2020-06-30 12.37 11.6 11.84 12.35 329000.0 11.96
2020-06-29 12.21 11.78 11.94 11.93 360900.0 11.55
2020-06-26 11.94 11.45 11.86 11.76 988900.0 11.39
2020-06-25 12.32 11.59 11.59 12.1 471000.0 11.72
2020-06-24 12.6 11.69 12.51 11.75 531300.0 11.38
2020-06-23 12.91 12.34 12.75 12.71 329100.0 12.31
2020-06-22 12.63 12.15 12.57 12.53 338900.0 12.13
2020-06-19 12.72 12.28 12.64 12.28 578600.0 11.89
2020-06-18 12.81 12.28 12.51 12.34 348700.0 11.95
2020-06-17 13.5 12.46 13.5 12.53 586300.0 12.13
2020-06-16 13.93 13.15 13.88 13.46 552100.0 13.03
2020-06-15 13.28 11.81 12.13 13.21 618300.0 12.79
2020-06-12 13.35 12.01 13.14 12.85 574800.0 12.44
2020-06-11 13.13 12.05 12.63 12.49 701100.0 12.09
2020-06-10 14.7 13.36 14.57 13.6 4416600.0 13.17
2020-06-09 15.5 14.79 15.12 15.13 266800.0 14.65
2020-06-08 16.17 15.1 15.47 15.75 537800.0 15.25
2020-06-05 15.35 13.73 14.08 15.14 525900.0 14.66
2020-06-04 13.81 13.33 13.38 13.44 332400.0 13.01
2020-06-03 14.0 13.35 14.0 13.59 305800.0 13.16
2020-06-02 13.75 13.42 13.63 13.68 445100.0 13.25
2020-06-01 13.74 12.8 13.25 13.41 436900.0 12.98
2020-05-29 13.33 12.54 13.01 13.25 913100.0 12.83
2020-05-28 14.24 13.12 13.8 13.21 451000.0 12.79
2020-05-27 13.95 12.77 13.01 13.76 566300.0 13.32
2020-05-26 13.15 12.0 12.47 12.99 665600.0 12.58
2020-05-22 13.1 11.93 13.0 12.8 758200.0 12.04
2020-05-21 13.78 13.13 13.43 13.25 507500.0 12.46
2020-05-20 14.32 13.25 13.84 13.54 468500.0 12.73
2020-05-19 14.3 13.5 14.13 13.53 174500.0 12.72
2020-05-18 14.36 13.73 13.89 14.22 545400.0 13.37
2020-05-15 13.4 12.75 12.75 13.2 295000.0 12.41
2020-05-14 13.32 12.06 12.25 12.62 669200.0 11.87
2020-05-13 13.06 12.07 12.81 12.33 344900.0 11.59
2020-05-12 14.07 12.94 13.45 12.97 268000.0 12.2
2020-05-11 13.47 12.81 13.11 13.34 471300.0 12.54
2020-05-08 13.45 12.51 12.79 13.37 528700.0 12.57
2020-05-07 12.83 12.26 12.54 12.46 174600.0 11.72
2020-05-06 12.71 12.19 12.44 12.22 318200.0 11.49
2020-05-05 13.27 12.41 12.71 12.5 486100.0 11.75
2020-05-04 12.8 11.65 11.65 12.3 488900.0 11.57
2020-05-01 12.81 11.51 12.43 12.07 434400.0 11.35
2020-04-30 13.16 12.25 12.63 12.89 351600.0 12.12
2020-04-29 12.95 12.26 12.36 12.73 372300.0 11.97
2020-04-28 12.16 11.31 11.56 12.0 576700.0 11.28
2020-04-27 11.57 10.59 11.2 11.28 348600.0 10.61
2020-04-24 11.96 10.66 11.33 11.32 757900.0 10.64
2020-04-23 11.38 10.07 10.25 10.98 516700.0 10.32
2020-04-22 10.04 9.41 9.56 10.0 563800.0 9.4
2020-04-21 9.55 8.81 8.91 9.51 392500.0 8.94
2020-04-20 9.74 8.77 9.6 9.15 595200.0 8.6
2020-04-17 10.15 9.67 9.67 9.89 408100.0 9.3
2020-04-16 9.99 9.34 9.96 9.56 359000.0 8.99
2020-04-15 10.18 9.63 9.83 10.04 514800.0 9.44
2020-04-14 10.52 9.82 10.4 10.3 379600.0 9.69
2020-04-13 10.48 9.3 10.21 10.42 384600.0 9.8
2020-04-09 10.9 9.56 10.61 10.22 530100.0 9.61
2020-04-08 10.53 9.79 10.25 10.17 545000.0 9.56
2020-04-07 10.6 9.72 9.83 10.0 569200.0 9.4
2020-04-06 9.8 9.2 9.44 9.61 378200.0 9.04
2020-04-03 9.66 8.78 9.22 9.44 759900.0 8.88
2020-04-02 9.15 7.78 8.3 9.01 613000.0 8.47
2020-04-01 8.48 7.58 7.9 8.23 469400.0 7.74
2020-03-31 8.42 7.5 8.0 8.27 673700.0 7.78
2020-03-30 8.15 7.31 7.79 8.04 323300.0 7.56
2020-03-27 8.68 7.75 8.68 7.96 401900.0 7.48
2020-03-26 9.06 8.03 8.22 8.94 335900.0 8.41
2020-03-25 8.55 7.16 7.96 8.21 499800.0 7.72
2020-03-24 8.44 6.93 7.6 8.02 721900.0 7.54
2020-03-23 7.94 6.82 7.83 7.19 610400.0 6.76
2020-03-20 9.02 6.59 7.29 8.17 2256000.0 7.68
2020-03-19 7.37 6.21 6.81 7.1 960100.0 6.68
2020-03-18 7.52 5.86 7.51 6.04 655500.0 5.68
2020-03-17 8.86 7.37 8.69 7.72 650000.0 7.26
2020-03-16 9.9 8.69 8.69 8.83 477400.0 8.3
2020-03-13 10.24 8.63 9.24 10.03 907000.0 9.43
2020-03-12 9.68 8.32 9.6 8.7 782600.0 8.18
2020-03-11 10.07 9.4 9.8 9.98 1164200.0 9.38
2020-03-10 10.79 9.7 10.69 10.3 770800.0 9.33
2020-03-09 13.31 9.75 13.31 10.06 1095000.0 9.11
2020-03-06 15.71 14.51 15.62 14.96 571100.0 13.55
2020-03-05 16.9 16.19 16.2 16.34 399300.0 14.8
2020-03-04 17.27 16.09 17.24 16.48 624800.0 14.92
2020-03-03 17.5 16.62 17.17 16.95 554700.0 15.35
2020-03-02 17.31 15.9 16.36 16.95 417800.0 15.35
2020-02-28 16.58 14.51 15.01 15.95 1352800.0 14.44
2020-02-27 14.94 13.81 14.38 14.43 932600.0 13.07
2020-02-26 15.33 14.61 15.24 14.89 402800.0 13.48
2020-02-25 16.14 14.92 15.91 15.24 398900.0 13.8
2020-02-24 16.51 15.81 16.34 15.99 486300.0 14.48
2020-02-21 17.24 16.76 17.22 16.93 196900.0 15.33
2020-02-20 17.82 16.96 17.38 17.45 232700.0 15.8
2020-02-19 17.49 16.86 17.07 17.37 158600.0 15.73
2020-02-18 16.99 16.6 16.99 16.92 297100.0 15.32