Skip to main content

Black Stone Minerals LP (NY: BSM )

15.80 +0.06 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 15.75 15.81 15.61 15.80 220,319 +0.06(+0.38%)
Jul 18, 2024 15.67 15.76 15.56 15.74 458,698 +0.14(+0.90%)
Jul 17, 2024 15.63 15.74 15.60 15.60 284,246 -0.06(-0.38%)
Jul 16, 2024 15.62 15.70 15.61 15.66 293,132 +0.03(+0.19%)
Jul 15, 2024 15.65 15.72 15.61 15.63 266,227 +0.01(+0.06%)
Jul 12, 2024 15.71 15.72 15.51 15.62 221,553 +0.02(+0.13%)
Jul 11, 2024 15.60 15.75 15.57 15.60 210,515 +0.01(+0.06%)
Jul 10, 2024 15.42 15.59 15.37 15.59 687,301 +0.16(+1.04%)
Jul 09, 2024 15.57 15.59 15.41 15.43 429,588 -0.16(-1.03%)
Jul 08, 2024 15.56 15.62 15.44 15.59 232,363 -0.03(-0.19%)
Jul 05, 2024 15.80 15.83 15.47 15.62 604,567 -0.20(-1.26%)
Jul 03, 2024 15.84 16.03 15.80 15.82 275,947 -0.03(-0.19%)
Jul 02, 2024 15.80 15.96 15.77 15.85 452,590 +0.05(+0.32%)
Jul 01, 2024 15.70 15.95 15.70 15.80 366,380 +0.13(+0.83%)
Jun 28, 2024 15.67 15.85 15.65 15.67 419,874 -0.01(-0.06%)
Jun 27, 2024 15.58 15.70 15.52 15.68 295,595 +0.05(+0.32%)
Jun 26, 2024 15.62 15.73 15.53 15.63 299,207 -0.10(-0.64%)
Jun 25, 2024 15.81 15.83 15.60 15.73 275,739 -0.16(-1.01%)
Jun 24, 2024 15.59 15.93 15.58 15.89 322,258 +0.28(+1.79%)
Jun 21, 2024 15.77 15.77 15.60 15.61 525,075 -0.13(-0.83%)
Jun 20, 2024 15.57 15.80 15.53 15.74 485,631 +0.08(+0.51%)
Jun 18, 2024 15.69 15.75 15.64 15.66 137,031 +0.05(+0.32%)
Jun 17, 2024 15.67 15.67 15.53 15.61 212,209 +0.08(+0.52%)
Jun 14, 2024 15.83 15.89 15.53 15.53 403,651 -0.26(-1.65%)
Jun 13, 2024 16.14 16.14 15.73 15.79 307,313 -0.40(-2.47%)
Jun 12, 2024 16.28 16.28 16.09 16.19 291,141 -0.06(-0.37%)
Jun 11, 2024 16.13 16.27 15.91 16.25 284,112 +0.05(+0.31%)
Jun 10, 2024 15.87 16.30 15.87 16.20 362,274 +0.31(+1.95%)
Jun 07, 2024 16.02 16.02 15.83 15.89 197,575 -0.15(-0.94%)
Jun 06, 2024 15.88 16.07 15.83 16.04 191,006 +0.17(+1.07%)
Jun 05, 2024 15.90 15.90 15.79 15.87 205,580 +0.08(+0.51%)
Jun 04, 2024 15.78 15.82 15.51 15.79 407,915 -0.05(-0.32%)
Jun 03, 2024 16.01 16.01 15.67 15.84 473,625 -0.27(-1.68%)
May 31, 2024 15.80 16.11 15.77 16.11 1,203,356 +0.26(+1.64%)
May 30, 2024 15.96 15.96 15.79 15.85 398,112 +0.00(+0.00%)
May 29, 2024 16.02 16.02 15.74 15.85 318,776 -0.27(-1.67%)
May 28, 2024 15.66 16.23 15.50 16.12 829,596 +0.44(+2.81%)
May 24, 2024 15.88 15.97 15.61 15.68 499,259 -0.14(-0.88%)
May 23, 2024 16.08 16.16 15.81 15.82 358,611 -0.25(-1.56%)
May 22, 2024 16.08 16.17 15.86 16.07 393,919 +0.01(+0.06%)
May 21, 2024 16.16 16.22 16.06 16.06 332,792 -0.17(-1.05%)
May 20, 2024 16.25 16.31 16.12 16.23 313,214 +0.00(+0.00%)
May 17, 2024 16.06 16.38 15.98 16.23 599,059 +0.29(+1.82%)
May 16, 2024 15.90 16.18 15.87 15.94 550,911 +0.05(+0.31%)
May 15, 2024 15.76 16.04 15.69 15.89 490,406 +0.18(+1.15%)
May 14, 2024 15.62 15.90 15.62 15.71 542,166 +0.08(+0.51%)
May 13, 2024 15.98 16.00 15.59 15.63 514,410 -0.39(-2.43%)
May 10, 2024 16.30 16.35 15.97 16.02 353,632 -0.29(-1.78%)
May 09, 2024 16.17 16.48 16.17 16.31 490,655 +0.07(+0.46%)
May 08, 2024 16.28 16.54 16.20 16.23 842,739 +0.02(+0.12%)
May 07, 2024 15.88 16.43 15.86 16.22 1,034,408 -0.11(-0.66%)
May 06, 2024 16.02 16.32 16.01 16.32 776,607 +0.30(+1.89%)
May 03, 2024 15.80 16.06 15.77 16.02 654,178 +0.19(+1.17%)
May 02, 2024 15.65 15.84 15.56 15.83 354,734 +0.27(+1.76%)
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.