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 (%)
Jan 31, 2023 14.10 14.22 13.99 14.11 637,168 +0.08(+0.56%)
Jan 30, 2023 14.22 14.30 13.94 14.03 1,316,891 -0.22(-1.52%)
Jan 27, 2023 14.25 14.38 14.11 14.25 620,445 -0.03(-0.24%)
Jan 26, 2023 14.33 14.44 14.08 14.28 1,327,084 +0.09(+0.61%)
Jan 25, 2023 14.43 14.44 14.06 14.20 888,272 -0.26(-1.80%)
Jan 24, 2023 14.70 14.70 14.70 14.46 597,678 -0.04(-0.30%)
Jan 23, 2023 14.35 14.60 14.24 14.50 650,321 +0.32(+2.26%)
Jan 20, 2023 14.22 14.22 13.95 14.18 755,595 +0.04(+0.31%)
Jan 19, 2023 14.48 14.54 13.85 14.14 890,696 -0.42(-2.92%)
Jan 18, 2023 14.75 14.93 14.51 14.56 914,814 -0.18(-1.23%)
Jan 17, 2023 14.76 14.81 14.65 14.74 1,102,696 +0.22(+1.49%)
Jan 13, 2023 14.30 14.62 14.22 14.53 801,506 +0.19(+1.33%)
Jan 12, 2023 13.85 14.47 13.79 14.34 754,059 +0.72(+5.28%)
Jan 11, 2023 13.87 13.98 13.61 13.62 798,487 -0.21(-1.50%)
Jan 10, 2023 13.94 14.02 13.74 13.82 513,720 -0.13(-0.93%)
Jan 09, 2023 13.75 14.15 13.69 13.96 984,761 +0.55(+4.07%)
Jan 06, 2023 13.50 13.78 13.36 13.41 1,435,408 -0.03(-0.19%)
Jan 05, 2023 13.44 13.76 13.39 13.44 1,031,944 +0.00(+0.00%)
Jan 04, 2023 13.55 13.86 13.40 13.44 1,628,001 -0.23(-1.65%)
Jan 03, 2023 14.42 14.43 13.62 13.66 2,319,178 -0.96(-6.58%)
Dec 30, 2022 14.30 14.63 14.11 14.62 1,269,849 +0.29(+2.00%)
Dec 29, 2022 13.89 14.60 13.89 14.34 1,754,366 +0.42(+3.05%)
Dec 28, 2022 14.56 14.69 13.90 13.91 1,299,088 -0.88(-5.92%)
Dec 27, 2022 14.66 14.86 14.54 14.79 1,514,982 +0.18(+1.25%)
Dec 23, 2022 14.22 14.74 14.22 14.61 1,203,173 +0.54(+3.82%)
Dec 22, 2022 14.64 14.71 13.91 14.07 1,451,636 -0.63(-4.30%)
Dec 21, 2022 14.74 14.81 14.53 14.70 995,308 +0.17(+1.19%)
Dec 20, 2022 13.93 14.61 13.88 14.53 1,966,048 +0.38(+2.70%)
Dec 19, 2022 14.64 14.74 14.09 14.15 998,675 -0.38(-2.63%)
Dec 16, 2022 14.65 14.72 14.35 14.53 1,212,582 -0.31(-2.10%)
Dec 15, 2022 15.01 15.06 14.68 14.84 940,523 -0.19(-1.27%)
Dec 14, 2022 15.12 15.30 14.75 15.03 1,626,962 -0.09(-0.57%)
Dec 13, 2022 15.22 15.24 15.02 15.12 863,832 +0.09(+0.58%)
Dec 12, 2022 14.72 15.07 14.65 15.03 879,506 +0.41(+2.79%)
Dec 09, 2022 15.08 15.15 14.62 14.62 593,617 +0.02(+0.12%)
Dec 08, 2022 15.17 15.25 14.39 14.61 1,129,469 -0.33(-2.21%)
Dec 07, 2022 15.15 15.21 14.82 14.93 734,584 -0.10(-0.63%)
Dec 06, 2022 15.30 15.51 14.89 15.03 711,015 -0.35(-2.26%)
Dec 05, 2022 15.90 15.99 15.14 15.38 761,059 -0.58(-3.64%)
Dec 02, 2022 15.84 16.15 15.78 15.96 411,374 -0.03(-0.22%)
Dec 01, 2022 16.44 16.61 15.91 15.99 835,842 -0.26(-1.60%)
Nov 30, 2022 16.19 16.30 15.93 16.25 546,702 +0.30(+1.90%)
Nov 29, 2022 15.94 16.06 15.84 15.95 354,257 +0.17(+1.10%)
Nov 28, 2022 15.67 15.91 15.63 15.78 545,702 -0.22(-1.36%)
Nov 25, 2022 15.86 16.07 15.73 15.99 144,148 +0.17(+1.10%)
Nov 23, 2022 15.91 15.91 15.63 15.82 607,087 -0.14(-0.87%)
Nov 22, 2022 15.82 16.11 15.65 15.96 903,939 +0.28(+1.77%)
Nov 21, 2022 15.59 15.76 15.22 15.68 1,242,700 +0.13(+0.84%)
Nov 18, 2022 15.33 15.60 14.97 15.55 747,499 -0.01(-0.06%)
Nov 17, 2022 15.97 15.98 15.48 15.56 780,375 -0.53(-3.29%)
Nov 16, 2022 16.23 16.38 16.05 16.09 625,133 -0.35(-2.11%)
Nov 15, 2022 16.26 16.50 16.06 16.43 555,587 +0.23(+1.44%)
Nov 14, 2022 16.10 16.43 16.06 16.20 478,586 +0.23(+1.41%)
Nov 11, 2022 15.95 16.13 15.84 15.97 398,815 +0.35(+2.22%)
Nov 10, 2022 15.68 16.02 15.41 15.63 811,255 +0.35(+2.27%)
Nov 09, 2022 16.53 16.66 15.26 15.28 1,377,886 -1.47(-8.79%)
Nov 08, 2022 16.86 16.94 16.62 16.75 1,079,948 +0.01(+0.05%)
Nov 07, 2022 16.63 17.14 16.50 16.75 1,201,507 +0.30(+1.80%)
Nov 04, 2022 16.71 16.73 16.39 16.45 1,192,252 -0.03(-0.21%)
Nov 03, 2022 16.03 16.51 15.94 16.48 734,816 +0.39(+2.42%)
Nov 02, 2022 15.92 16.39 15.71 16.09 717,500 +0.19(+1.23%)
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.