Skip to main content

Black Stone Minerals LP (NY: BSM )

15.04 +0.09 (+0.57%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.22 13.35 13.16 13.33 232,059 +0.20(+1.55%)
Mar 30, 2023 13.31 13.36 13.09 13.13 466,233 -0.02(-0.13%)
Mar 29, 2023 13.09 13.24 13.00 13.15 463,881 +0.15(+1.18%)
Mar 28, 2023 12.97 13.16 12.90 12.99 399,843 +0.08(+0.59%)
Mar 27, 2023 12.70 12.97 12.60 12.92 502,720 +0.35(+2.77%)
Mar 24, 2023 12.34 12.64 12.16 12.57 552,344 +0.17(+1.37%)
Mar 23, 2023 12.50 12.69 12.33 12.40 532,177 -0.10(-0.82%)
Mar 22, 2023 12.78 12.79 12.47 12.50 388,443 -0.27(-2.13%)
Mar 21, 2023 12.61 12.77 12.49 12.77 306,696 +0.38(+3.09%)
Mar 20, 2023 12.21 12.45 12.16 12.39 467,204 +0.23(+1.89%)
Mar 17, 2023 12.04 12.19 11.86 12.16 1,042,643 -0.04(-0.35%)
Mar 16, 2023 11.72 12.25 11.72 12.20 588,655 +0.31(+2.64%)
Mar 15, 2023 11.90 12.04 11.40 11.89 1,534,822 -0.31(-2.58%)
Mar 14, 2023 12.15 12.54 12.07 12.20 572,263 +0.08(+0.70%)
Mar 13, 2023 12.10 12.30 11.81 12.12 872,690 -0.14(-1.11%)
Mar 10, 2023 12.54 12.60 12.11 12.26 1,026,122 -0.35(-2.77%)
Mar 09, 2023 12.85 12.93 12.57 12.60 718,241 -0.14(-1.07%)
Mar 08, 2023 12.99 13.10 12.73 12.74 1,015,218 -0.36(-2.73%)
Mar 07, 2023 13.26 13.35 12.98 13.10 784,716 -0.37(-2.71%)
Mar 06, 2023 13.41 13.57 13.36 13.46 663,346 -0.03(-0.19%)
Mar 03, 2023 13.44 13.60 13.43 13.49 1,073,330 +0.07(+0.51%)
Mar 02, 2023 13.25 13.55 13.14 13.42 843,368 +0.19(+1.41%)
Mar 01, 2023 13.16 13.35 13.10 13.23 1,105,549 +0.02(+0.13%)
Feb 28, 2023 13.51 13.54 13.16 13.22 691,832 -0.14(-1.08%)
Feb 27, 2023 13.29 13.36 13.09 13.36 679,240 +0.25(+1.88%)
Feb 24, 2023 12.94 13.16 12.86 13.11 658,123 +0.01(+0.06%)
Feb 23, 2023 13.57 13.57 12.80 13.10 986,567 -0.12(-0.90%)
Feb 22, 2023 13.60 13.60 12.99 13.22 792,200 +0.09(+0.71%)
Feb 21, 2023 13.52 13.52 12.90 13.13 1,116,325 -0.03(-0.26%)
Feb 17, 2023 13.33 13.38 13.03 13.16 675,957 -0.35(-2.58%)
Feb 16, 2023 13.60 13.67 13.45 13.51 577,225 -0.08(-0.63%)
Feb 15, 2023 13.67 13.78 13.33 13.60 1,230,958 -0.28(-2.05%)
Feb 14, 2023 13.63 13.99 13.48 13.88 2,061,815 +0.24(+1.76%)
Feb 13, 2023 13.38 13.70 13.33 13.64 1,120,148 +0.26(+1.91%)
Feb 10, 2023 13.19 13.42 13.17 13.39 1,208,284 +0.26(+2.01%)
Feb 09, 2023 13.26 13.35 13.04 13.12 955,424 -0.09(-0.69%)
Feb 08, 2023 13.21 13.34 13.06 13.21 1,006,383 +0.02(+0.13%)
Feb 07, 2023 13.03 13.21 12.92 13.20 1,139,404 +0.31(+2.44%)
Feb 06, 2023 13.09 13.21 12.81 12.88 1,098,623 -0.19(-1.45%)
Feb 03, 2023 13.11 13.24 12.98 13.07 1,165,606 +0.03(+0.25%)
Feb 02, 2023 13.41 13.44 12.97 13.04 1,321,393 -0.19(-1.44%)
Feb 01, 2023 13.38 13.44 12.81 13.23 1,723,728 -0.21(-1.60%)
Jan 31, 2023 13.44 13.55 13.33 13.44 668,743 +0.07(+0.56%)
Jan 30, 2023 13.54 13.63 13.28 13.37 1,382,148 -0.21(-1.52%)
Jan 27, 2023 13.58 13.70 13.44 13.58 651,191 -0.03(-0.24%)
Jan 26, 2023 13.65 13.76 13.41 13.61 1,392,847 +0.08(+0.61%)
Jan 25, 2023 13.75 13.76 13.40 13.53 932,290 -0.25(-1.80%)
Jan 24, 2023 14.01 14.01 14.01 13.78 627,296 -0.04(-0.30%)
Jan 23, 2023 13.67 13.91 13.57 13.82 682,547 +0.31(+2.26%)
Jan 20, 2023 13.54 13.55 13.29 13.51 793,038 +0.04(+0.31%)
Jan 19, 2023 13.79 13.86 13.20 13.47 934,834 -0.40(-2.92%)
Jan 18, 2023 14.06 14.23 13.82 13.87 960,147 -0.17(-1.23%)
Jan 17, 2023 14.06 14.11 13.96 14.05 1,157,340 +0.21(+1.49%)
Jan 13, 2023 13.63 13.93 13.55 13.84 841,224 +0.18(+1.33%)
Jan 12, 2023 13.20 13.78 13.14 13.66 791,426 +0.69(+5.28%)
Jan 11, 2023 13.21 13.32 12.97 12.97 838,056 -0.20(-1.50%)
Jan 10, 2023 13.28 13.35 13.09 13.17 539,177 -0.12(-0.93%)
Jan 09, 2023 13.10 13.49 13.04 13.30 1,033,560 +0.52(+4.07%)
Jan 06, 2023 12.87 13.13 12.73 12.78 1,506,539 -0.02(-0.19%)
Jan 05, 2023 12.80 13.11 12.76 12.80 1,083,082 +0.00(+0.00%)
Jan 04, 2023 12.91 13.21 12.77 12.80 1,708,675 -0.21(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.