BRIGHAM EXPLORATION Historical Stock Price

Below is the stock price history for Brigham Exploration BEXP. Data is recorded each day for the historical open, high, low, close and volume. The Brigham Exploration stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brigham Exploration Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-08 36.50 36.51 36.48 36.48 231,946
2011-12-07 36.48 36.54 36.48 36.48 155,271
2011-12-06 36.48 36.49 36.47 36.49 161,480
2011-12-05 36.49 36.49 36.48 36.485 55,508
2011-12-02 36.49 36.49 36.485 36.485 37,767
2011-12-01 36.48 36.49 36.48 36.48 211,190
2011-11-30 36.47 36.48 36.45 36.46 399,214
2011-11-29 36.46 36.46 36.42 36.43 400,025
2011-11-28 36.41 36.475 36.41 36.47 479,740
2011-11-25 36.41 36.42 36.39 36.39 214,998
2011-11-23 36.40 36.43 36.37 36.40 828,457
2011-11-22 36.43 36.44 36.21 36.355 1,608,430
2011-11-21 36.42 36.45 36.40 36.43 389,583
2011-11-18 36.41 36.42 36.40 36.405 208,753
2011-11-17 36.41 36.41 36.38 36.38 775,240
2011-11-16 36.44 36.45 36.39 36.395 577,092
2011-11-15 36.40 36.50 36.39 36.44 395,006
2011-11-14 36.39 36.41 36.385 36.405 686,954
2011-11-11 36.41 36.42 36.38 36.38 657,563
2011-11-10 36.40 36.42 36.375 36.415 862,495
2011-11-09 36.38 36.41 36.37 36.37 695,401
2011-11-08 36.39 36.415 36.38 36.385 467,748
2011-11-07 36.38 36.39 36.345 36.35 874,788
2011-11-04 36.38 36.40 36.36 36.37 577,256
2011-11-03 36.41 36.41 36.35 36.37 857,130
2011-11-02 36.40 36.42 36.355 36.37 773,419
2011-11-01 36.40 36.41 36.35 36.355 1,450,340
2011-10-31 36.44 36.46 36.41 36.42 744,260
2011-10-28 36.44 36.49 36.40 36.49 906,057
2011-10-27 36.50 36.55 36.46 36.50 1,251,517

» More Brigham Exploration Stock Price History

To see other companies like Brigham Exploration (BEXP), view our stock market today for news, and other data.