Skip to main content

Black Stone Minerals LP (NY: BSM )

15.98 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.31 15.50 15.29 15.48 685,471 +0.12(+0.76%)
Dec 28, 2023 15.41 15.53 15.29 15.37 866,604 -0.16(-1.06%)
Dec 27, 2023 15.33 15.56 15.31 15.53 913,065 +0.20(+1.33%)
Dec 26, 2023 16.15 16.18 15.31 15.33 1,438,496 -0.78(-4.82%)
Dec 22, 2023 16.16 16.22 16.10 16.10 493,855 -0.05(-0.30%)
Dec 21, 2023 16.10 16.16 16.00 16.15 509,752 +0.05(+0.30%)
Dec 20, 2023 15.99 16.12 15.92 16.10 504,062 +0.10(+0.61%)
Dec 19, 2023 15.91 16.02 15.78 16.01 572,453 +0.11(+0.67%)
Dec 18, 2023 15.91 16.00 15.75 15.90 316,742 +0.16(+1.05%)
Dec 15, 2023 15.82 15.91 15.63 15.73 486,913 -0.12(-0.73%)
Dec 14, 2023 15.62 16.14 15.62 15.85 603,144 +0.32(+2.06%)
Dec 13, 2023 15.49 15.58 15.18 15.53 656,468 +0.02(+0.13%)
Dec 12, 2023 15.54 15.64 15.44 15.51 406,598 -0.10(-0.62%)
Dec 11, 2023 15.75 15.75 15.53 15.61 493,413 -0.20(-1.29%)
Dec 08, 2023 15.57 15.83 15.57 15.81 430,090 +0.31(+2.00%)
Dec 07, 2023 15.53 15.66 15.42 15.50 593,455 -0.01(-0.06%)
Dec 06, 2023 15.79 15.79 15.39 15.51 1,741,833 -0.34(-2.14%)
Dec 05, 2023 16.43 16.48 15.83 15.85 1,296,376 -0.61(-3.71%)
Dec 04, 2023 16.78 16.78 16.43 16.46 595,761 -0.42(-2.47%)
Dec 01, 2023 17.01 17.12 16.87 16.88 481,691 -0.15(-0.85%)
Nov 30, 2023 17.17 17.27 16.93 17.02 1,019,883 -0.15(-0.85%)
Nov 29, 2023 17.12 17.23 17.08 17.17 221,792 +0.08(+0.45%)
Nov 28, 2023 17.07 17.25 17.03 17.09 265,662 -0.03(-0.17%)
Nov 27, 2023 17.16 17.18 17.05 17.12 303,544 -0.04(-0.23%)
Nov 24, 2023 16.96 17.22 16.96 17.16 245,731 +0.18(+1.09%)
Nov 22, 2023 16.74 17.02 16.74 16.98 265,596 +0.19(+1.16%)
Nov 21, 2023 16.89 16.92 16.69 16.78 296,659 -0.17(-1.03%)
Nov 20, 2023 16.97 17.02 16.85 16.96 388,367 +0.00(+0.00%)
Nov 17, 2023 16.93 17.22 16.89 16.96 618,040 +0.16(+0.98%)
Nov 16, 2023 16.80 16.81 16.40 16.79 850,687 -0.01(-0.06%)
Nov 15, 2023 16.83 17.00 16.75 16.80 308,381 -0.03(-0.17%)
Nov 14, 2023 16.68 16.97 16.64 16.83 597,457 +0.17(+1.05%)
Nov 13, 2023 16.41 16.66 16.39 16.66 331,410 +0.22(+1.36%)
Nov 10, 2023 16.61 16.68 16.34 16.43 686,706 -0.09(-0.53%)
Nov 09, 2023 16.69 16.81 16.51 16.52 334,851 -0.13(-0.76%)
Nov 08, 2023 16.90 16.98 16.48 16.65 831,789 -0.32(-1.91%)
Nov 07, 2023 17.18 17.24 16.75 16.97 888,629 -0.26(-1.48%)
Nov 06, 2023 17.38 17.52 17.11 17.23 469,162 -0.11(-0.65%)
Nov 03, 2023 17.28 17.43 17.13 17.34 749,144 +0.06(+0.33%)
Nov 02, 2023 17.24 17.32 17.05 17.28 644,540 +0.20(+1.16%)
Nov 01, 2023 17.00 17.27 16.86 17.09 964,211 +0.09(+0.50%)
Oct 31, 2023 16.63 17.02 16.61 17.00 756,141 +0.26(+1.58%)
Oct 30, 2023 16.88 16.94 16.56 16.74 326,531 -0.08(-0.45%)
Oct 27, 2023 16.99 16.99 16.72 16.81 557,062 -0.12(-0.73%)
Oct 26, 2023 17.00 17.01 16.78 16.93 651,053 -0.02(-0.11%)
Oct 25, 2023 16.77 17.00 16.73 16.95 655,581 +0.25(+1.47%)
Oct 24, 2023 16.61 16.75 16.58 16.71 378,722 -0.05(-0.28%)
Oct 23, 2023 16.90 16.90 16.54 16.75 507,476 -0.09(-0.56%)
Oct 20, 2023 16.95 16.95 16.80 16.85 338,953 -0.10(-0.61%)
Oct 19, 2023 16.92 16.96 16.74 16.95 436,376 +0.07(+0.39%)
Oct 18, 2023 16.92 16.97 16.84 16.89 211,987 -0.01(-0.06%)
Oct 17, 2023 16.92 17.02 16.88 16.90 309,271 +0.01(+0.06%)
Oct 16, 2023 16.91 16.96 16.82 16.89 827,483 +0.02(+0.11%)
Oct 13, 2023 16.81 16.99 16.74 16.87 441,419 +0.18(+1.07%)
Oct 12, 2023 16.61 16.71 16.31 16.69 569,140 +0.08(+0.46%)
Oct 11, 2023 16.57 16.64 16.47 16.61 255,960 +0.01(+0.06%)
Oct 10, 2023 16.57 16.78 16.53 16.60 615,948 +0.03(+0.17%)
Oct 09, 2023 16.53 16.69 16.43 16.57 510,370 +0.09(+0.57%)
Oct 06, 2023 16.41 16.55 16.34 16.48 710,378 +0.11(+0.69%)
Oct 05, 2023 16.09 16.38 16.09 16.37 251,630 +0.19(+1.17%)
Oct 04, 2023 16.41 16.41 15.97 16.18 516,976 -0.23(-1.38%)
Oct 03, 2023 16.19 16.41 16.10 16.41 472,961 +0.19(+1.16%)
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.