Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for BEXP stock. Download BEXP report.
Research Report
Get the full report for FREE
Date:Aug 12, 2009
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download BEXP report
  
Example preview: Research report for Brigham Exploration Co (BEXP) Research report for Brigham Exploration Co (BEXP) Research report for Brigham Exploration Co (BEXP) Research report for Brigham Exploration Co (BEXP)
   

Historical Prices for Brigham Exploration Co (BEXP)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Brigham Exploration Company (BEXP) 
$ 10.62   -0.11 (-1.03%) Volume: 2.58 m 4:00 PM EST Nov 20, 2009
After Hours:  $ 10.62 0.00 (0.00%) Volume: 1.1 k 4:00 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 10.65 10.76 10.30 10.62 2,575,112 -0.11 -1.03% 10.62
11/19/09 11.06 11.18 10.64 10.73 2,943,870 -0.57 -5.04% 10.73
11/18/09 11.33 11.48 11.11 11.30 2,534,975 -0.01 -0.09% 11.30
11/17/09 11.28 11.49 11.05 11.31 2,934,601 0.12 1.07% 11.31
11/16/09 10.76 11.45 10.72 11.19 3,172,625 0.50 4.68% 11.19
11/13/09 10.61 10.78 10.44 10.69 2,043,953 0.05 0.47% 10.69
11/12/09 10.99 11.13 10.58 10.64 2,674,831 -0.41 -3.71% 10.64
11/11/09 11.22 11.40 10.87 11.05 2,418,153 0.02 0.18% 11.05
11/10/09 10.71 11.14 10.62 11.03 4,437,118 0.28 2.60% 11.03
11/9/09 10.43 10.80 10.35 10.75 3,225,930 0.57 5.60% 10.75
11/6/09 10.26 10.75 9.86 10.18 6,080,808 -0.56 -5.21% 10.18
11/5/09 10.50 10.93 10.30 10.74 4,922,843 0.33 3.17% 10.74
11/4/09 10.45 10.86 10.35 10.41 5,356,220 0.07 0.68% 10.41
11/3/09 9.66 10.50 9.42 10.34 7,255,586 0.91 9.65% 10.34
11/2/09 9.56 9.8101 9.15 9.43 4,295,610 -0.07 -0.74% 9.43
10/30/09 10.10 10.30 9.25 9.50 6,514,136 -0.75 -7.32% 9.50
10/29/09 9.69 10.38 9.69 10.25 4,350,583 0.83 8.81% 10.25
10/28/09 10.00 10.09 9.38 9.42 5,983,079 -0.71 -7.01% 9.42
10/27/09 10.16 10.37 9.95 10.13 3,766,943 -0.05 -0.49% 10.13
10/26/09 10.50 10.92 10.11 10.18 5,035,253 -0.23 -2.21% 10.18
10/23/09 10.71 10.829 10.40 10.41 5,799,314 -0.16 -1.51% 10.41
10/22/09 10.85 11.24 10.51 10.57 13,159,280 -0.11 -1.03% 10.57
10/21/09 9.95 11.14 9.92 10.68 5,916,954 0.67 6.69% 10.68
10/20/09 10.27 10.37 9.825 10.01 2,348,923 -0.23 -2.25% 10.01
10/19/09 9.72 10.25 9.72 10.24 4,442,665 -0.03 -0.29% 10.24
10/16/09 10.16 10.73 10.10 10.27 6,275,650 0.48 4.90% 10.27
10/15/09 9.66 9.80 9.57 9.79 3,078,769 0.08 0.82% 9.79
10/14/09 9.74 9.75 9.435 9.71 2,243,523 0.12 1.25% 9.71
10/13/09 9.44 9.62 9.02 9.59 2,586,503 0.15 1.59% 9.59
10/12/09 9.55 9.73 9.32 9.44 1,802,611 0.04 0.43% 9.44
10/9/09 9.64 9.75 9.35 9.40 2,451,492 -0.26 -2.69% 9.40
10/8/09 9.40 9.75 9.32 9.66 2,410,653 0.39 4.21% 9.66
10/7/09 9.40 9.43 9.07 9.27 2,033,819 -0.13 -1.38% 9.27
10/6/09 9.24 9.48 9.10 9.40 2,508,357 0.43 4.79% 9.40
10/5/09 8.50 8.99 8.50 8.97 2,256,326 0.51 6.03% 8.97
10/2/09 8.17 8.63 7.99 8.46 2,250,238 0.05 0.59% 8.46
10/1/09 9.05 9.16 8.39 8.41 2,865,662 -0.67 -7.38% 8.41
9/30/09 9.29 9.42 8.95 9.08 2,443,655 -0.15 -1.63% 9.08
9/29/09 9.25 9.309 9.04 9.23 2,016,269 -0.03 -0.32% 9.23
9/28/09 8.94 9.46 8.72 9.26 3,453,268 0.34 3.81% 9.26
9/25/09 9.15 9.19 8.61 8.92 3,057,098 -0.16 -1.76% 8.92
9/24/09 9.78 9.78 8.86 9.08 3,822,371 -0.45 -4.72% 9.08
9/23/09 10.45 10.61 9.09 9.53 5,421,195 -0.78 -7.57% 9.53
9/22/09 9.76 10.37 9.71 10.31 2,875,519 0.76 7.96% 10.31
9/21/09 9.25 9.6101 9.03 9.55 1,780,387 0.12 1.27% 9.55
9/18/09 9.65 9.65 9.12 9.43 2,829,210 -0.18 -1.87% 9.43
9/17/09 9.86 10.02 9.37 9.61 2,141,714 -0.33 -3.32% 9.61
9/16/09 9.87 10.20 9.66 9.94 2,677,356 0.08 0.81% 9.94
9/15/09 9.39 9.9633 9.27 9.86 2,877,566 0.41 4.34% 9.86
9/14/09 9.01 9.49 8.53 9.45 3,773,102 0.24 2.61% 9.45
9/11/09 9.42 9.84 9.10 9.21 1,998,509 -0.14 -1.50% 9.21
9/10/09 9.40 9.575 9.10 9.35 2,835,874 -0.03 -0.32% 9.35
9/9/09 9.20 9.69 8.82 9.38 3,663,839 0.25 2.74% 9.38
9/8/09 8.75 9.27 8.70 9.13 3,939,904 0.61 7.16% 9.13
9/4/09 7.84 8.54 7.80 8.52 4,205,338 0.71 9.09% 8.52
9/3/09 7.71 7.91 7.55 7.81 1,970,740 0.14 1.83% 7.81
9/2/09 7.49 7.83 7.19 7.67 3,320,274 0.16 2.13% 7.67
9/1/09 7.05 8.00 7.00 7.51 10,817,043 0.96 14.66% 7.51
8/31/09 6.80 6.84 6.3903 6.55 1,575,868 -0.31 -4.52% 6.55
8/28/09 6.98 7.11 6.80 6.86 1,085,755 -0.10 -1.44% 6.86
8/27/09 6.99 7.01 6.60 6.96 2,475,121 0.02 0.29% 6.96
8/26/09 7.00 7.02 6.70 6.94 1,940,742 0.04 0.58% 6.94
8/25/09 7.22 7.29 6.8716 6.90 1,702,660 -0.13 -1.85% 6.90
8/24/09 7.32 7.51 7.00 7.03 2,275,837 -0.17 -2.36% 7.03

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Brigham Exploration Co
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.