Skip to main content

Black Stone Minerals LP (NY: BSM )

15.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 15.29 15.31 15.13 15.24 358,925 +0.03(+0.20%)
Oct 10, 2024 15.18 15.29 15.13 15.21 186,110 +0.04(+0.26%)
Oct 09, 2024 15.09 15.22 15.02 15.17 221,139 +0.05(+0.33%)
Oct 08, 2024 15.29 15.29 15.10 15.12 294,243 -0.24(-1.56%)
Oct 07, 2024 15.32 15.56 15.28 15.36 617,036 +0.01(+0.07%)
Oct 04, 2024 15.23 15.38 15.23 15.35 292,448 +0.13(+0.85%)
Oct 03, 2024 15.15 15.27 15.09 15.22 194,026 +0.06(+0.40%)
Oct 02, 2024 15.15 15.19 15.00 15.16 155,011 +0.02(+0.13%)
Oct 01, 2024 15.00 15.20 14.94 15.14 326,327 +0.04(+0.26%)
Sep 30, 2024 14.95 15.11 14.90 15.10 343,589 +0.10(+0.67%)
Sep 27, 2024 14.92 15.04 14.85 15.00 254,350 +0.19(+1.28%)
Sep 26, 2024 14.82 14.98 14.72 14.81 595,034 -0.11(-0.74%)
Sep 25, 2024 14.99 14.99 14.73 14.92 453,700 -0.01(-0.07%)
Sep 24, 2024 15.01 15.04 14.90 14.93 262,159 -0.06(-0.40%)
Sep 23, 2024 15.07 15.07 14.93 14.99 256,373 +0.05(+0.33%)
Sep 20, 2024 15.03 15.05 14.83 14.94 785,127 -0.06(-0.40%)
Sep 19, 2024 15.10 15.15 14.97 15.00 263,564 +0.05(+0.33%)
Sep 18, 2024 14.88 15.08 14.88 14.95 241,257 +0.01(+0.07%)
Sep 17, 2024 14.89 15.04 14.87 14.94 320,679 +0.05(+0.34%)
Sep 16, 2024 14.72 14.90 14.70 14.89 266,752 +0.25(+1.71%)
Sep 13, 2024 14.80 14.89 14.59 14.64 295,338 -0.15(-1.01%)
Sep 12, 2024 14.72 14.79 14.59 14.79 243,986 +0.14(+0.96%)
Sep 11, 2024 14.70 14.78 14.48 14.65 396,440 +0.06(+0.41%)
Sep 10, 2024 14.10 14.60 13.97 14.59 1,211,160 +0.54(+3.84%)
Sep 09, 2024 14.10 14.20 13.96 14.05 558,650 -0.05(-0.35%)
Sep 06, 2024 14.28 14.37 13.95 14.10 641,949 -0.20(-1.40%)
Sep 05, 2024 14.52 14.60 14.26 14.30 206,148 -0.09(-0.63%)
Sep 04, 2024 14.63 14.70 14.35 14.39 355,737 -0.24(-1.64%)
Sep 03, 2024 14.91 14.91 14.61 14.63 314,495 -0.29(-1.94%)
Aug 30, 2024 14.95 14.95 14.77 14.92 218,181 -0.08(-0.53%)
Aug 29, 2024 14.89 15.07 14.83 15.00 332,702 +0.20(+1.35%)
Aug 28, 2024 14.64 14.82 14.64 14.80 343,940 +0.11(+0.75%)
Aug 27, 2024 14.81 14.84 14.63 14.69 228,811 -0.12(-0.81%)
Aug 26, 2024 14.80 14.99 14.79 14.81 223,038 +0.01(+0.07%)
Aug 23, 2024 14.82 14.89 14.73 14.80 340,562 +0.00(+0.00%)
Aug 22, 2024 14.91 14.93 14.77 14.80 240,151 -0.07(-0.47%)
Aug 21, 2024 14.69 14.91 14.66 14.87 327,088 +0.21(+1.43%)
Aug 20, 2024 14.85 14.87 14.59 14.66 464,466 -0.25(-1.68%)
Aug 19, 2024 14.81 14.93 14.74 14.91 1,142,056 +0.12(+0.81%)
Aug 16, 2024 14.58 14.81 14.55 14.79 502,602 +0.22(+1.51%)
Aug 15, 2024 14.50 14.69 14.42 14.57 408,571 +0.15(+1.04%)
Aug 14, 2024 14.40 14.52 14.34 14.42 377,938 +0.04(+0.28%)
Aug 13, 2024 14.30 14.45 14.20 14.38 320,146 +0.06(+0.42%)
Aug 12, 2024 14.30 14.36 14.15 14.32 573,253 +0.07(+0.49%)
Aug 09, 2024 14.33 14.38 14.18 14.25 456,020 -0.09(-0.59%)
Aug 08, 2024 14.24 14.37 14.15 14.34 471,572 +0.19(+1.38%)
Aug 07, 2024 14.47 14.47 14.12 14.14 582,008 -0.11(-0.75%)
Aug 06, 2024 13.89 14.37 13.89 14.25 810,126 +0.41(+2.96%)
Aug 05, 2024 13.91 13.97 13.58 13.84 898,284 -0.28(-2.00%)
Aug 02, 2024 14.53 14.53 14.00 14.12 916,193 -0.45(-3.08%)
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.