Skip to main content

Black Stone Minerals LP (NY: BSM )

15.94 -0.12 (-0.73%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 16.35 16.44 16.00 16.06 325,383 -0.18(-1.11%)
Apr 11, 2024 16.50 16.61 16.15 16.24 363,440 -0.25(-1.52%)
Apr 10, 2024 16.64 16.66 16.40 16.49 298,888 -0.15(-0.90%)
Apr 09, 2024 16.44 16.64 16.41 16.64 284,707 +0.13(+0.79%)
Apr 08, 2024 16.64 16.70 16.51 16.51 322,713 -0.15(-0.90%)
Apr 05, 2024 16.59 16.66 16.57 16.66 282,684 +0.07(+0.42%)
Apr 04, 2024 16.64 16.66 16.53 16.59 576,898 -0.03(-0.18%)
Apr 03, 2024 16.49 16.63 16.45 16.62 304,455 +0.13(+0.79%)
Apr 02, 2024 16.09 16.49 16.08 16.49 898,448 +0.40(+2.49%)
Apr 01, 2024 15.98 16.11 15.88 16.09 513,471 +0.11(+0.69%)
Mar 28, 2024 15.88 15.99 15.99 15.98 461,945 +0.14(+0.88%)
Mar 27, 2024 15.75 15.84 15.75 15.84 220,886 +0.14(+0.89%)
Mar 26, 2024 15.90 15.93 15.69 15.70 249,161 -0.20(-1.26%)
Mar 25, 2024 15.69 15.94 15.68 15.90 359,229 +0.21(+1.34%)
Mar 22, 2024 15.70 15.72 15.60 15.69 208,643 -0.03(-0.19%)
Mar 21, 2024 15.75 15.79 15.67 15.72 295,673 +0.01(+0.06%)
Mar 20, 2024 15.72 15.78 15.67 15.71 417,549 -0.06(-0.38%)
Mar 19, 2024 15.55 15.86 15.50 15.77 510,748 +0.13(+0.83%)
Mar 18, 2024 15.53 15.68 15.44 15.64 434,291 +0.11(+0.71%)
Mar 15, 2024 15.47 15.58 15.42 15.53 582,977 +0.06(+0.39%)
Mar 14, 2024 15.31 15.50 15.31 15.47 341,212 +0.16(+1.05%)
Mar 13, 2024 15.24 15.48 15.24 15.31 320,944 +0.11(+0.72%)
Mar 12, 2024 15.44 15.53 15.20 15.20 786,625 -0.39(-2.50%)
Mar 11, 2024 15.51 15.61 15.43 15.59 300,100 +0.01(+0.06%)
Mar 08, 2024 15.55 15.68 15.51 15.58 290,227 +0.03(+0.19%)
Mar 07, 2024 15.48 15.67 15.45 15.55 404,869 +0.11(+0.71%)
Mar 06, 2024 15.50 15.52 15.30 15.44 309,386 +0.05(+0.32%)
Mar 05, 2024 15.15 15.47 15.13 15.39 510,528 +0.23(+1.52%)
Mar 04, 2024 15.07 15.19 14.93 15.16 628,801 +0.09(+0.60%)
Mar 01, 2024 15.35 15.36 15.05 15.07 650,873 -0.16(-1.05%)
Feb 29, 2024 15.57 15.58 15.19 15.23 569,719 -0.30(-1.93%)
Feb 28, 2024 15.51 15.63 15.48 15.53 626,257 +0.03(+0.19%)
Feb 27, 2024 15.41 15.59 15.33 15.50 594,875 +0.03(+0.19%)
Feb 26, 2024 15.37 15.50 15.26 15.47 674,331 +0.07(+0.45%)
Feb 23, 2024 15.43 15.45 15.30 15.40 459,619 -0.02(-0.13%)
Feb 22, 2024 15.26 15.48 15.20 15.42 585,951 +0.20(+1.31%)
Feb 21, 2024 14.90 15.36 14.88 15.22 634,472 +0.31(+2.08%)
Feb 20, 2024 15.20 15.34 14.89 14.91 1,038,859 -0.30(-1.97%)
Feb 16, 2024 15.30 15.41 15.18 15.21 679,343 -0.12(-0.78%)
Feb 15, 2024 15.38 15.59 15.31 15.33 764,072 -0.07(-0.49%)
Feb 14, 2024 15.34 15.51 15.30 15.40 615,439 +0.09(+0.57%)
Feb 13, 2024 15.26 15.38 15.15 15.32 616,922 +0.00(+0.00%)
Feb 12, 2024 15.24 15.49 14.80 15.32 1,495,730 -0.18(-1.19%)
Feb 09, 2024 15.59 15.67 15.40 15.50 1,259,672 -0.04(-0.25%)
Feb 08, 2024 15.52 15.65 15.45 15.54 600,572 +0.07(+0.44%)
Feb 07, 2024 15.58 15.61 15.46 15.47 469,803 -0.07(-0.44%)
Feb 06, 2024 15.46 15.60 15.43 15.54 333,081 +0.06(+0.38%)
Feb 05, 2024 15.54 15.67 15.22 15.48 951,336 -0.21(-1.36%)
Feb 02, 2024 15.76 15.86 15.68 15.70 419,433 -0.06(-0.37%)
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.