Skip to main content

Black Stone Minerals LP (NY: BSM )

15.00 +0.05 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 15.84 16.21 15.82 16.19 793,844 +0.25(+1.58%)
Oct 30, 2023 16.08 16.14 15.77 15.94 342,812 -0.07(-0.45%)
Oct 27, 2023 16.18 16.18 15.92 16.01 584,838 -0.12(-0.73%)
Oct 26, 2023 16.19 16.20 15.99 16.13 683,516 -0.02(-0.11%)
Oct 25, 2023 15.98 16.20 15.93 16.15 688,270 +0.23(+1.47%)
Oct 24, 2023 15.82 15.95 15.80 15.91 397,606 -0.04(-0.28%)
Oct 23, 2023 16.09 16.09 15.75 15.96 532,780 -0.09(-0.56%)
Oct 20, 2023 16.15 16.15 16.00 16.05 355,854 -0.10(-0.61%)
Oct 19, 2023 16.12 16.16 15.94 16.15 458,135 +0.06(+0.39%)
Oct 18, 2023 16.12 16.16 16.04 16.08 222,557 -0.01(-0.06%)
Oct 17, 2023 16.12 16.21 16.08 16.09 324,692 +0.01(+0.06%)
Oct 16, 2023 16.10 16.16 16.02 16.08 868,743 +0.02(+0.11%)
Oct 13, 2023 16.01 16.18 15.94 16.07 463,429 +0.17(+1.08%)
Oct 12, 2023 15.82 15.91 15.54 15.90 597,518 +0.07(+0.46%)
Oct 11, 2023 15.79 15.85 15.69 15.82 268,723 +0.01(+0.06%)
Oct 10, 2023 15.79 15.99 15.74 15.81 646,661 +0.03(+0.17%)
Oct 09, 2023 15.74 15.90 15.65 15.79 535,818 +0.09(+0.57%)
Oct 06, 2023 15.63 15.76 15.56 15.70 745,799 +0.11(+0.69%)
Oct 05, 2023 15.33 15.60 15.33 15.59 264,176 +0.18(+1.17%)
Oct 04, 2023 15.63 15.63 15.21 15.41 542,753 -0.22(-1.38%)
Oct 03, 2023 15.42 15.63 15.34 15.63 496,544 +0.18(+1.16%)
Oct 02, 2023 15.60 15.60 15.34 15.45 594,797 -0.05(-0.35%)
Sep 29, 2023 15.59 15.69 15.47 15.50 471,970 -0.08(-0.52%)
Sep 28, 2023 15.70 15.77 15.56 15.58 574,850 -0.09(-0.57%)
Sep 27, 2023 15.64 15.76 15.51 15.67 979,889 +0.18(+1.16%)
Sep 26, 2023 15.71 15.75 15.45 15.49 572,032 -0.25(-1.60%)
Sep 25, 2023 15.72 15.79 15.72 15.74 653,945 +0.10(+0.63%)
Sep 22, 2023 15.77 15.77 15.64 15.64 351,200 +0.01(+0.06%)
Sep 21, 2023 15.56 15.74 15.52 15.63 406,488 +0.06(+0.40%)
Sep 20, 2023 15.46 15.76 15.46 15.57 575,832 +0.13(+0.82%)
Sep 19, 2023 15.80 15.80 15.45 15.45 467,149 -0.27(-1.72%)
Sep 18, 2023 15.65 15.80 15.56 15.72 251,431 +0.12(+0.75%)
Sep 15, 2023 15.67 15.68 15.53 15.60 692,468 -0.12(-0.74%)
Sep 14, 2023 15.82 15.85 15.55 15.72 370,502 +0.15(+0.98%)
Sep 13, 2023 15.95 15.98 15.53 15.56 531,992 -0.36(-2.26%)
Sep 12, 2023 15.90 16.08 15.89 15.92 418,191 +0.16(+1.03%)
Sep 11, 2023 15.83 15.92 15.71 15.76 309,180 -0.11(-0.68%)
Sep 08, 2023 15.83 15.96 15.81 15.87 423,424 +0.09(+0.57%)
Sep 07, 2023 15.65 15.83 15.65 15.78 220,279 +0.07(+0.46%)
Sep 06, 2023 15.76 15.86 15.61 15.71 262,735 -0.07(-0.46%)
Sep 05, 2023 15.95 16.01 15.75 15.78 355,906 -0.07(-0.45%)
Sep 01, 2023 15.74 15.92 15.73 15.85 496,490 +0.24(+1.56%)
Aug 31, 2023 15.54 15.64 15.48 15.61 332,938 +0.14(+0.93%)
Aug 30, 2023 15.48 15.54 15.43 15.46 286,307 +0.04(+0.29%)
Aug 29, 2023 15.42 15.46 15.29 15.42 243,983 +0.09(+0.59%)
Aug 28, 2023 15.33 15.39 15.26 15.33 219,614 +0.12(+0.77%)
Aug 25, 2023 15.19 15.22 14.88 15.21 389,988 +0.18(+1.20%)
Aug 24, 2023 15.18 15.30 15.03 15.03 345,083 -0.18(-1.18%)
Aug 23, 2023 15.20 15.26 15.03 15.21 307,541 -0.02(-0.12%)
Aug 22, 2023 15.52 15.55 15.20 15.23 383,018 -0.19(-1.23%)
Aug 21, 2023 15.49 15.65 15.28 15.42 585,456 -0.01(-0.06%)
Aug 18, 2023 15.29 15.54 15.27 15.43 693,609 +0.02(+0.12%)
Aug 17, 2023 15.29 15.52 15.28 15.41 306,201 +0.15(+1.00%)
Aug 16, 2023 15.28 15.49 15.19 15.26 481,251 +0.04(+0.30%)
Aug 15, 2023 15.11 15.24 15.00 15.21 339,893 -0.09(-0.59%)
Aug 14, 2023 15.13 15.32 14.99 15.30 469,087 +0.16(+1.07%)
Aug 11, 2023 15.23 15.36 15.11 15.14 542,936 -0.04(-0.24%)
Aug 10, 2023 15.98 15.98 15.04 15.18 1,484,123 -0.72(-4.50%)
Aug 09, 2023 15.77 15.97 15.62 15.89 1,763,492 +0.21(+1.34%)
Aug 08, 2023 15.55 15.73 15.36 15.68 730,558 +0.05(+0.34%)
Aug 07, 2023 15.56 15.77 15.51 15.63 886,086 +0.16(+1.02%)
Aug 04, 2023 15.55 15.56 15.36 15.47 512,168 +0.07(+0.46%)
Aug 03, 2023 15.16 15.44 15.07 15.40 467,997 +0.30(+1.97%)
Aug 02, 2023 15.31 15.31 14.97 15.10 349,563 -0.10(-0.63%)
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.