Skip to main content

Black Stone Minerals LP (NY: BSM )

16.07 +0.05 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 16.15 16.23 16.00 16.07 359,666 +0.05(+0.31%)
Jun 02, 2023 15.81 16.09 15.75 16.02 298,691 +0.35(+2.23%)
Jun 01, 2023 15.51 15.83 15.42 15.67 306,728 +0.28(+1.82%)
May 31, 2023 15.48 15.59 15.33 15.39 361,927 -0.15(-0.97%)
May 30, 2023 15.75 15.84 15.42 15.54 462,146 -0.32(-2.02%)
May 26, 2023 15.97 16.09 15.80 15.86 300,881 -0.11(-0.69%)
May 25, 2023 16.25 16.50 15.93 15.97 419,599 -0.43(-2.62%)
May 24, 2023 16.44 16.58 16.20 16.40 329,342 +0.06(+0.37%)
May 23, 2023 16.53 16.65 16.15 16.34 468,359 -0.08(-0.49%)
May 22, 2023 16.40 16.54 16.26 16.42 598,047 +0.02(+0.12%)
May 19, 2023 16.49 16.73 16.15 16.40 912,823 +0.02(+0.12%)
May 18, 2023 16.10 16.45 15.90 16.38 1,089,457 +0.24(+1.49%)
May 17, 2023 14.93 16.19 14.93 16.14 1,963,794 +1.32(+8.91%)
May 16, 2023 15.04 15.06 14.80 14.82 452,298 -0.31(-2.05%)
May 15, 2023 15.24 15.31 15.03 15.13 609,867 -0.02(-0.13%)
May 12, 2023 15.37 15.50 15.10 15.15 462,333 -0.06(-0.39%)
May 11, 2023 15.27 15.39 15.10 15.21 559,124 -0.21(-1.39%)
May 10, 2023 15.52 15.57 15.18 15.43 564,979 -0.06(-0.38%)
May 09, 2023 15.30 15.69 15.30 15.48 599,972 +0.20(+1.33%)
May 08, 2023 15.45 15.49 15.19 15.28 557,043 +0.15(+0.96%)
May 05, 2023 14.94 15.20 14.86 15.13 503,091 +0.51(+3.52%)
May 04, 2023 15.04 15.19 14.41 14.62 755,271 -0.40(-2.65%)
May 03, 2023 14.94 15.19 14.84 15.02 530,351 +0.07(+0.45%)
May 02, 2023 15.83 15.85 14.80 14.95 1,096,455 -1.11(-6.89%)
May 01, 2023 16.20 16.27 15.96 16.06 516,475 +0.01(+0.06%)
Apr 28, 2023 15.85 16.11 15.81 16.05 440,017 +0.27(+1.72%)
Apr 27, 2023 15.83 15.95 15.63 15.77 389,058 -0.08(-0.49%)
Apr 26, 2023 16.07 16.08 15.73 15.85 539,611 -0.15(-0.91%)
Apr 25, 2023 16.16 16.18 15.86 16.00 440,055 -0.25(-1.55%)
Apr 24, 2023 16.43 16.49 16.24 16.25 439,881 -0.16(-1.00%)
Apr 21, 2023 16.29 16.43 16.06 16.41 402,875 +0.36(+2.24%)
Apr 20, 2023 15.91 16.07 15.70 16.06 316,300 -0.08(-0.48%)
Apr 19, 2023 16.12 16.16 15.81 16.13 498,735 -0.03(-0.18%)
Apr 18, 2023 16.05 16.16 15.93 16.16 373,694 +0.19(+1.21%)
Apr 17, 2023 16.15 16.24 15.95 15.97 463,661 -0.11(-0.66%)
Apr 14, 2023 15.95 16.07 15.91 16.07 531,534 +0.22(+1.41%)
Apr 13, 2023 15.50 15.89 15.41 15.85 675,946 +0.42(+2.70%)
Apr 12, 2023 15.54 15.63 15.34 15.43 354,415 -0.12(-0.75%)
Apr 11, 2023 15.36 15.60 15.28 15.55 394,535 +0.32(+2.10%)
Apr 10, 2023 15.20 15.46 15.18 15.23 470,905 +0.06(+0.38%)
Apr 06, 2023 15.20 15.28 14.99 15.17 301,426 -0.06(-0.38%)
Apr 05, 2023 15.71 15.75 15.17 15.23 650,474 -0.46(-2.91%)
Apr 04, 2023 15.67 15.69 15.36 15.69 372,839 +0.04(+0.25%)
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.