Skip to main content

Black Stone Minerals LP (NY: BSM )

15.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.58 14.82 14.54 14.76 478,427 +0.25(+1.72%)
Apr 27, 2023 14.56 14.67 14.37 14.51 423,020 -0.07(-0.49%)
Apr 26, 2023 14.78 14.79 14.46 14.58 586,715 -0.13(-0.91%)
Apr 25, 2023 14.86 14.88 14.59 14.71 478,469 -0.23(-1.55%)
Apr 24, 2023 15.11 15.17 14.94 14.95 478,279 -0.15(-1.00%)
Apr 21, 2023 14.98 15.11 14.77 15.10 438,043 +0.33(+2.24%)
Apr 20, 2023 14.63 14.78 14.44 14.77 343,910 -0.07(-0.48%)
Apr 19, 2023 14.83 14.86 14.54 14.84 542,271 -0.03(-0.18%)
Apr 18, 2023 14.76 14.86 14.65 14.86 406,315 +0.18(+1.21%)
Apr 17, 2023 14.86 14.94 14.67 14.69 504,135 -0.10(-0.66%)
Apr 14, 2023 14.67 14.78 14.63 14.78 577,933 +0.21(+1.41%)
Apr 13, 2023 14.26 14.61 14.17 14.58 734,951 +0.38(+2.70%)
Apr 12, 2023 14.29 14.38 14.11 14.20 385,353 -0.11(-0.75%)
Apr 11, 2023 14.12 14.35 14.05 14.30 428,975 +0.29(+2.10%)
Apr 10, 2023 13.98 14.22 13.96 14.01 512,012 +0.05(+0.38%)
Apr 06, 2023 13.98 14.05 13.79 13.95 327,739 -0.05(-0.38%)
Apr 05, 2023 14.45 14.48 13.95 14.01 707,256 -0.42(-2.91%)
Apr 04, 2023 14.41 14.43 14.12 14.43 405,385 +0.04(+0.25%)
Apr 03, 2023 14.28 14.48 14.19 14.39 623,645 +0.39(+2.80%)
Mar 31, 2023 13.88 14.02 13.81 14.00 221,038 +0.21(+1.55%)
Mar 30, 2023 13.97 14.03 13.74 13.79 444,090 -0.02(-0.13%)
Mar 29, 2023 13.74 13.90 13.65 13.80 441,849 +0.16(+1.18%)
Mar 28, 2023 13.62 13.81 13.54 13.64 380,852 +0.08(+0.59%)
Mar 27, 2023 13.33 13.62 13.23 13.56 478,844 +0.37(+2.77%)
Mar 24, 2023 12.96 13.27 12.77 13.20 526,110 +0.18(+1.37%)
Mar 23, 2023 13.12 13.32 12.95 13.02 506,901 -0.11(-0.82%)
Mar 22, 2023 13.42 13.43 13.09 13.12 369,994 -0.29(-2.13%)
Mar 21, 2023 13.24 13.41 13.12 13.41 292,130 +0.40(+3.09%)
Mar 20, 2023 12.82 13.07 12.77 13.01 445,014 +0.24(+1.89%)
Mar 17, 2023 12.64 12.79 12.45 12.77 993,124 -0.04(-0.35%)
Mar 16, 2023 12.30 12.86 12.30 12.81 560,698 +0.33(+2.65%)
Mar 15, 2023 12.49 12.64 11.96 12.48 1,461,927 -0.33(-2.58%)
Mar 14, 2023 12.76 13.16 12.67 12.81 545,084 +0.09(+0.70%)
Mar 13, 2023 12.71 12.91 12.40 12.72 831,243 -0.14(-1.11%)
Mar 10, 2023 13.16 13.23 12.71 12.87 977,387 -0.37(-2.76%)
Mar 09, 2023 13.49 13.58 13.20 13.23 684,129 -0.14(-1.07%)
Mar 08, 2023 13.63 13.76 13.37 13.37 967,001 -0.37(-2.73%)
Mar 07, 2023 13.92 14.02 13.63 13.75 747,447 -0.38(-2.71%)
Mar 06, 2023 14.08 14.24 14.03 14.13 631,841 -0.03(-0.19%)
Mar 03, 2023 14.12 14.28 14.10 14.16 1,022,353 +0.07(+0.51%)
Mar 02, 2023 13.91 14.22 13.79 14.09 803,313 +0.20(+1.41%)
Mar 01, 2023 13.81 14.02 13.75 13.89 1,053,042 +0.02(+0.13%)
Feb 28, 2023 14.19 14.21 13.81 13.87 658,974 -0.15(-1.08%)
Feb 27, 2023 13.95 14.03 13.74 14.03 646,980 +0.26(+1.88%)
Feb 24, 2023 13.59 13.82 13.50 13.77 626,866 +0.01(+0.07%)
Feb 23, 2023 14.25 14.25 13.44 13.76 939,711 -0.12(-0.90%)
Feb 22, 2023 14.28 14.28 13.64 13.88 754,575 +0.10(+0.71%)
Feb 21, 2023 14.20 14.20 13.54 13.79 1,063,306 -0.04(-0.26%)
Feb 17, 2023 13.99 14.05 13.68 13.82 643,853 -0.37(-2.58%)
Feb 16, 2023 14.28 14.35 14.12 14.19 549,810 -0.09(-0.62%)
Feb 15, 2023 14.35 14.46 13.99 14.28 1,172,495 -0.30(-2.05%)
Feb 14, 2023 14.31 14.69 14.15 14.57 1,963,891 +0.25(+1.76%)
Feb 13, 2023 14.05 14.38 13.99 14.32 1,066,947 +0.27(+1.91%)
Feb 10, 2023 13.85 14.09 13.83 14.05 1,150,897 +0.28(+2.01%)
Feb 09, 2023 13.92 14.02 13.69 13.78 910,047 -0.10(-0.69%)
Feb 08, 2023 13.87 14.00 13.71 13.87 958,586 +0.02(+0.12%)
Feb 07, 2023 13.68 13.86 13.57 13.86 1,085,289 +0.33(+2.44%)
Feb 06, 2023 13.74 13.86 13.45 13.53 1,046,445 -0.20(-1.45%)
Feb 03, 2023 13.77 13.90 13.63 13.72 1,110,247 +0.03(+0.25%)
Feb 02, 2023 14.08 14.12 13.61 13.69 1,258,634 -0.20(-1.44%)
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.