Skip to main content

Black Stone Minerals LP (NY: BSM )

15.98 +0.14 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 16.38 16.38 16.10 16.22 566,548 -0.06(-0.35%)
Sep 29, 2023 16.37 16.47 16.24 16.27 449,554 -0.09(-0.52%)
Sep 28, 2023 16.48 16.56 16.34 16.36 547,548 -0.09(-0.57%)
Sep 27, 2023 16.42 16.55 16.28 16.45 933,350 +0.19(+1.16%)
Sep 26, 2023 16.49 16.54 16.22 16.26 544,864 -0.26(-1.60%)
Sep 25, 2023 16.50 16.57 16.50 16.53 622,886 +0.10(+0.63%)
Sep 22, 2023 16.56 16.56 16.42 16.42 334,521 +0.01(+0.06%)
Sep 21, 2023 16.34 16.53 16.29 16.41 387,182 +0.07(+0.40%)
Sep 20, 2023 16.23 16.55 16.23 16.35 548,483 +0.13(+0.82%)
Sep 19, 2023 16.58 16.58 16.22 16.22 444,962 -0.28(-1.72%)
Sep 18, 2023 16.43 16.58 16.34 16.50 239,489 +0.12(+0.75%)
Sep 15, 2023 16.45 16.46 16.30 16.38 659,580 -0.12(-0.74%)
Sep 14, 2023 16.61 16.64 16.33 16.50 352,905 +0.16(+0.98%)
Sep 13, 2023 16.75 16.78 16.30 16.34 506,725 -0.38(-2.26%)
Sep 12, 2023 16.69 16.88 16.68 16.72 398,329 +0.17(+1.03%)
Sep 11, 2023 16.62 16.72 16.49 16.55 294,496 -0.11(-0.68%)
Sep 08, 2023 16.62 16.75 16.59 16.66 403,314 +0.09(+0.57%)
Sep 07, 2023 16.43 16.62 16.43 16.57 209,817 +0.08(+0.46%)
Sep 06, 2023 16.55 16.65 16.39 16.49 250,256 -0.08(-0.46%)
Sep 05, 2023 16.75 16.81 16.54 16.57 339,003 -0.08(-0.45%)
Sep 01, 2023 16.53 16.72 16.52 16.64 472,910 +0.26(+1.56%)
Aug 31, 2023 16.32 16.42 16.25 16.39 317,125 +0.15(+0.93%)
Aug 30, 2023 16.25 16.32 16.20 16.23 272,709 +0.05(+0.29%)
Aug 29, 2023 16.19 16.23 16.06 16.19 232,395 +0.09(+0.59%)
Aug 28, 2023 16.09 16.16 16.02 16.09 209,184 +0.12(+0.77%)
Aug 25, 2023 15.94 15.98 15.62 15.97 371,466 +0.19(+1.20%)
Aug 24, 2023 15.93 16.07 15.78 15.78 328,694 -0.19(-1.18%)
Aug 23, 2023 15.96 16.02 15.78 15.97 292,934 -0.02(-0.12%)
Aug 22, 2023 16.29 16.32 15.96 15.99 364,827 -0.20(-1.22%)
Aug 21, 2023 16.26 16.43 16.04 16.19 557,650 -0.01(-0.06%)
Aug 18, 2023 16.06 16.32 16.03 16.20 660,666 +0.02(+0.12%)
Aug 17, 2023 16.06 16.29 16.05 16.18 291,658 +0.16(+1.00%)
Aug 16, 2023 16.04 16.26 15.94 16.02 458,394 +0.05(+0.30%)
Aug 15, 2023 15.87 16.00 15.75 15.97 323,750 -0.09(-0.59%)
Aug 14, 2023 15.89 16.08 15.73 16.07 446,809 +0.17(+1.07%)
Aug 11, 2023 15.99 16.12 15.87 15.89 517,149 -0.04(-0.24%)
Aug 10, 2023 16.77 16.77 15.79 15.93 1,413,636 -0.75(-4.50%)
Aug 09, 2023 16.55 16.77 16.40 16.68 1,679,737 +0.22(+1.34%)
Aug 08, 2023 16.32 16.52 16.12 16.46 695,860 +0.06(+0.34%)
Aug 07, 2023 16.33 16.55 16.29 16.41 844,002 +0.17(+1.02%)
Aug 04, 2023 16.32 16.33 16.12 16.24 487,843 +0.07(+0.46%)
Aug 03, 2023 15.92 16.21 15.82 16.17 445,770 +0.31(+1.97%)
Aug 02, 2023 16.08 16.08 15.72 15.86 332,961 -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.