Skip to main content

Black Stone Minerals LP (NY: BSM )

14.95 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.22 13.35 13.15 13.33 232,127 +0.20(+1.55%)
Mar 30, 2023 13.30 13.36 13.08 13.13 466,370 -0.02(-0.13%)
Mar 29, 2023 13.08 13.24 13.00 13.14 464,017 +0.15(+1.18%)
Mar 28, 2023 12.97 13.15 12.90 12.99 399,960 +0.08(+0.59%)
Mar 27, 2023 12.69 12.97 12.60 12.91 502,868 +0.35(+2.77%)
Mar 24, 2023 12.34 12.63 12.16 12.57 552,506 +0.17(+1.37%)
Mar 23, 2023 12.50 12.68 12.33 12.40 532,333 -0.10(-0.82%)
Mar 22, 2023 12.78 12.79 12.46 12.50 388,557 -0.27(-2.13%)
Mar 21, 2023 12.61 12.77 12.49 12.77 306,786 +0.38(+3.09%)
Mar 20, 2023 12.21 12.45 12.16 12.39 467,341 +0.23(+1.89%)
Mar 17, 2023 12.04 12.18 11.85 12.16 1,042,949 -0.04(-0.35%)
Mar 16, 2023 11.72 12.24 11.72 12.20 588,828 +0.31(+2.65%)
Mar 15, 2023 11.89 12.04 11.39 11.89 1,535,273 -0.31(-2.58%)
Mar 14, 2023 12.15 12.53 12.06 12.20 572,431 +0.08(+0.70%)
Mar 13, 2023 12.10 12.29 11.81 12.12 872,946 -0.14(-1.11%)
Mar 10, 2023 12.53 12.60 12.11 12.25 1,026,423 -0.35(-2.77%)
Mar 09, 2023 12.85 12.93 12.57 12.60 718,452 -0.14(-1.07%)
Mar 08, 2023 12.98 13.10 12.73 12.74 1,015,516 -0.36(-2.73%)
Mar 07, 2023 13.25 13.35 12.98 13.09 784,946 -0.37(-2.71%)
Mar 06, 2023 13.41 13.56 13.36 13.46 663,541 -0.03(-0.19%)
Mar 03, 2023 13.44 13.59 13.42 13.48 1,073,645 +0.07(+0.51%)
Mar 02, 2023 13.25 13.54 13.13 13.42 843,615 +0.19(+1.41%)
Mar 01, 2023 13.15 13.35 13.09 13.23 1,105,873 +0.02(+0.13%)
Feb 28, 2023 13.51 13.53 13.15 13.21 692,035 -0.14(-1.08%)
Feb 27, 2023 13.29 13.36 13.08 13.36 679,440 +0.25(+1.88%)
Feb 24, 2023 12.94 13.16 12.85 13.11 658,316 +0.01(+0.06%)
Feb 23, 2023 13.57 13.57 12.80 13.10 986,857 -0.12(-0.90%)
Feb 22, 2023 13.59 13.59 12.99 13.22 792,432 +0.09(+0.71%)
Feb 21, 2023 13.52 13.52 12.90 13.13 1,116,652 -0.03(-0.26%)
Feb 17, 2023 13.32 13.37 13.02 13.16 676,156 -0.35(-2.58%)
Feb 16, 2023 13.59 13.66 13.45 13.51 577,395 -0.08(-0.62%)
Feb 15, 2023 13.66 13.77 13.32 13.59 1,231,320 -0.28(-2.05%)
Feb 14, 2023 13.62 13.99 13.47 13.88 2,062,420 +0.24(+1.76%)
Feb 13, 2023 13.37 13.70 13.33 13.64 1,120,476 +0.26(+1.91%)
Feb 10, 2023 13.18 13.42 13.17 13.38 1,208,638 +0.26(+2.01%)
Feb 09, 2023 13.26 13.35 13.04 13.12 955,704 -0.09(-0.69%)
Feb 08, 2023 13.21 13.33 13.05 13.21 1,006,679 +0.02(+0.13%)
Feb 07, 2023 13.03 13.20 12.92 13.19 1,139,738 +0.31(+2.44%)
Feb 06, 2023 13.09 13.20 12.81 12.88 1,098,945 -0.19(-1.45%)
Feb 03, 2023 13.11 13.23 12.98 13.07 1,165,948 +0.03(+0.25%)
Feb 02, 2023 13.41 13.44 12.96 13.04 1,321,780 -0.19(-1.44%)
Feb 01, 2023 13.37 13.44 12.81 13.23 1,724,233 -0.21(-1.60%)
Jan 31, 2023 13.43 13.55 13.33 13.44 668,939 +0.07(+0.56%)
Jan 30, 2023 13.54 13.62 13.28 13.37 1,382,554 -0.21(-1.52%)
Jan 27, 2023 13.57 13.70 13.44 13.57 651,382 -0.03(-0.24%)
Jan 26, 2023 13.65 13.75 13.41 13.61 1,393,255 +0.08(+0.61%)
Jan 25, 2023 13.75 13.75 13.39 13.52 932,563 -0.25(-1.80%)
Jan 24, 2023 14.00 14.00 14.00 13.77 627,480 -0.04(-0.30%)
Jan 23, 2023 13.66 13.90 13.56 13.81 682,747 +0.31(+2.26%)
Jan 20, 2023 13.54 13.54 13.28 13.51 793,271 +0.04(+0.31%)
Jan 19, 2023 13.79 13.85 13.20 13.47 935,108 -0.40(-2.92%)
Jan 18, 2023 14.05 14.22 13.82 13.87 960,429 -0.17(-1.23%)
Jan 17, 2023 14.06 14.11 13.95 14.04 1,157,679 +0.21(+1.49%)
Jan 13, 2023 13.62 13.93 13.55 13.84 841,470 +0.18(+1.33%)
Jan 12, 2023 13.19 13.78 13.14 13.66 791,659 +0.69(+5.28%)
Jan 11, 2023 13.21 13.32 12.96 12.97 838,302 -0.20(-1.50%)
Jan 10, 2023 13.28 13.35 13.09 13.17 539,335 -0.12(-0.93%)
Jan 09, 2023 13.09 13.48 13.04 13.29 1,033,863 +0.52(+4.07%)
Jan 06, 2023 12.86 13.12 12.72 12.77 1,506,981 -0.02(-0.19%)
Jan 05, 2023 12.80 13.10 12.76 12.80 1,083,399 +0.00(+0.00%)
Jan 04, 2023 12.90 13.20 12.76 12.80 1,709,177 -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.