Skip to main content

Black Stone Minerals LP (NY: BSM )

15.12 +0.05 (+0.33%)
Streaming Delayed Price Updated: 3:05 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 15.35 15.36 15.05 15.07 650,873 -0.16(-1.05%)
Feb 29, 2024 15.57 15.58 15.19 15.23 569,719 -0.30(-1.93%)
Feb 28, 2024 15.51 15.63 15.48 15.53 626,257 +0.03(+0.19%)
Feb 27, 2024 15.41 15.59 15.33 15.50 594,875 +0.03(+0.19%)
Feb 26, 2024 15.37 15.50 15.26 15.47 674,331 +0.07(+0.45%)
Feb 23, 2024 15.43 15.45 15.30 15.40 459,619 -0.02(-0.13%)
Feb 22, 2024 15.26 15.48 15.20 15.42 585,951 +0.20(+1.31%)
Feb 21, 2024 14.90 15.36 14.88 15.22 634,472 +0.31(+2.08%)
Feb 20, 2024 15.20 15.34 14.89 14.91 1,038,859 -0.30(-1.97%)
Feb 16, 2024 15.30 15.41 15.18 15.21 679,343 -0.12(-0.78%)
Feb 15, 2024 15.38 15.59 15.31 15.33 764,072 -0.07(-0.49%)
Feb 14, 2024 15.34 15.51 15.30 15.40 615,439 +0.09(+0.57%)
Feb 13, 2024 15.26 15.38 15.15 15.32 616,922 +0.00(+0.00%)
Feb 12, 2024 15.24 15.49 14.80 15.32 1,495,730 -0.18(-1.19%)
Feb 09, 2024 15.59 15.67 15.40 15.50 1,259,672 -0.04(-0.25%)
Feb 08, 2024 15.52 15.65 15.45 15.54 600,572 +0.07(+0.44%)
Feb 07, 2024 15.58 15.61 15.46 15.47 469,803 -0.07(-0.44%)
Feb 06, 2024 15.46 15.60 15.43 15.54 333,081 +0.06(+0.38%)
Feb 05, 2024 15.54 15.67 15.22 15.48 951,336 -0.21(-1.36%)
Feb 02, 2024 15.76 15.86 15.68 15.70 419,433 -0.06(-0.37%)
Feb 01, 2024 15.92 16.06 15.75 15.75 546,735 -0.16(-0.98%)
Jan 31, 2024 16.01 16.02 15.86 15.91 337,069 -0.14(-0.85%)
Jan 30, 2024 16.08 16.12 16.01 16.05 383,430 -0.02(-0.12%)
Jan 29, 2024 16.07 16.09 15.93 16.06 321,144 -0.02(-0.12%)
Jan 26, 2024 15.95 16.11 15.95 16.08 487,575 +0.09(+0.55%)
Jan 25, 2024 16.00 16.00 15.87 16.00 294,707 +0.12(+0.73%)
Jan 24, 2024 15.95 15.99 15.86 15.88 317,256 -0.07(-0.43%)
Jan 23, 2024 15.77 15.95 15.77 15.95 315,970 +0.16(+1.04%)
Jan 22, 2024 15.74 15.81 15.63 15.78 233,401 +0.05(+0.31%)
Jan 19, 2024 15.64 15.73 15.57 15.73 354,433 +0.08(+0.50%)
Jan 18, 2024 15.69 15.69 15.50 15.66 230,461 +0.01(+0.06%)
Jan 17, 2024 15.57 15.66 15.51 15.65 275,227 -0.01(-0.06%)
Jan 16, 2024 15.73 15.81 15.59 15.66 317,847 -0.20(-1.28%)
Jan 12, 2024 15.77 15.88 15.74 15.86 220,885 +0.18(+1.18%)
Jan 11, 2024 15.75 15.78 15.60 15.68 273,363 -0.09(-0.55%)
Jan 10, 2024 15.77 15.83 15.58 15.76 831,834 +0.00(+0.00%)
Jan 09, 2024 15.73 15.78 15.56 15.76 369,677 +0.03(+0.18%)
Jan 08, 2024 15.56 15.73 15.38 15.73 687,211 +0.16(+1.06%)
Jan 05, 2024 15.62 15.67 15.48 15.57 535,331 +0.04(+0.25%)
Jan 04, 2024 15.72 15.73 15.42 15.53 524,298 -0.12(-0.74%)
Jan 03, 2024 15.67 15.73 15.45 15.65 687,591 +0.14(+0.88%)
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.