Black Stone Minerals L.P. (BSM)
15.30
-0.01 (-0.07%)
At close: Apr 02, 2025, 10:58 AM
Black Stone Minerals L.P. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 15.31 | 15.33 | 15.21 | 15.31 | 0.04 | 0.26% | 121,491 |
| Mar 31, 2025 | 15.18 | 15.33 | 15.12 | 15.27 | 0.04 | 0.26% | 211,400 |
| Mar 28, 2025 | 15.25 | 15.34 | 15.11 | 15.23 | -0.06 | -0.39% | 217,936 |
| Mar 27, 2025 | 15.38 | 15.38 | 15.20 | 15.29 | -0.06 | -0.39% | 256,214 |
| Mar 26, 2025 | 15.33 | 15.41 | 15.28 | 15.35 | 0.10 | 0.66% | 223,394 |
| Mar 25, 2025 | 15.30 | 15.43 | 15.23 | 15.25 | -0.07 | -0.46% | 172,900 |
| Mar 24, 2025 | 15.29 | 15.42 | 15.26 | 15.32 | 0.05 | 0.33% | 223,000 |
| Mar 21, 2025 | 15.38 | 15.38 | 15.17 | 15.27 | -0.07 | -0.46% | 390,204 |
| Mar 20, 2025 | 15.27 | 15.40 | 15.23 | 15.34 | -0.01 | -0.07% | 157,600 |
| Mar 19, 2025 | 15.24 | 15.52 | 15.22 | 15.35 | 0.17 | 1.12% | 599,909 |
| Mar 18, 2025 | 15.16 | 15.24 | 15.09 | 15.18 | 0.08 | 0.53% | 196,500 |
| Mar 17, 2025 | 15.11 | 15.21 | 15.04 | 15.10 | 0.08 | 0.53% | 319,145 |
| Mar 14, 2025 | 14.91 | 15.10 | 14.81 | 15.02 | 0.17 | 1.14% | 298,600 |
| Mar 13, 2025 | 15.12 | 15.23 | 14.80 | 14.85 | -0.35 | -2.30% | 256,402 |
| Mar 12, 2025 | 15.10 | 15.36 | 14.96 | 15.20 | 0.23 | 1.54% | 587,101 |
| Mar 11, 2025 | 14.71 | 15.04 | 14.64 | 14.97 | 0.34 | 2.32% | 517,519 |
| Mar 10, 2025 | 14.75 | 14.82 | 14.38 | 14.63 | -0.12 | -0.81% | 531,600 |
| Mar 7, 2025 | 14.68 | 14.87 | 14.61 | 14.75 | 0.07 | 0.48% | 362,800 |
| Mar 6, 2025 | 14.66 | 14.69 | 14.46 | 14.68 | 0.06 | 0.41% | 391,981 |
| Mar 5, 2025 | 14.50 | 14.64 | 14.30 | 14.62 | 0.10 | 0.69% | 446,200 |
| Mar 4, 2025 | 14.30 | 14.62 | 14.30 | 14.52 | -0.05 | -0.34% | 636,814 |
| Mar 3, 2025 | 15.00 | 15.03 | 14.43 | 14.57 | -0.39 | -2.61% | 602,044 |
| Feb 28, 2025 | 15.04 | 15.13 | 14.88 | 14.96 | -0.21 | -1.38% | 813,700 |
| Feb 27, 2025 | 15.11 | 15.25 | 14.93 | 15.17 | 0.01 | 0.07% | 744,860 |
| Feb 26, 2025 | 15.15 | 15.19 | 14.87 | 15.16 | 0.05 | 0.33% | 964,247 |
| Feb 25, 2025 | 14.86 | 15.16 | 14.68 | 15.11 | 0.17 | 1.14% | 951,571 |
| Feb 24, 2025 | 14.90 | 15.09 | 14.86 | 14.94 | 0.00 | 0.00% | 591,532 |
| Feb 21, 2025 | 15.10 | 15.20 | 14.80 | 14.94 | -0.27 | -1.78% | 445,022 |
| Feb 20, 2025 | 15.30 | 15.36 | 15.11 | 15.21 | -0.12 | -0.78% | 438,143 |
| Feb 19, 2025 | 14.95 | 15.40 | 14.94 | 15.33 | 0.36 | 2.40% | 968,901 |
| Feb 18, 2025 | 14.86 | 14.99 | 14.72 | 14.97 | -0.16 | -1.06% | 459,558 |
| Feb 14, 2025 | 15.20 | 15.25 | 15.10 | 15.13 | 0.01 | 0.07% | 332,035 |
| Feb 13, 2025 | 15.00 | 15.18 | 14.94 | 15.12 | 0.11 | 0.73% | 284,400 |
| Feb 12, 2025 | 15.19 | 15.23 | 14.96 | 15.01 | -0.16 | -1.05% | 240,100 |
| Feb 11, 2025 | 15.15 | 15.26 | 15.09 | 15.17 | 0.03 | 0.20% | 295,100 |
| Feb 10, 2025 | 14.94 | 15.17 | 14.88 | 15.14 | 0.37 | 2.51% | 527,000 |
| Feb 7, 2025 | 14.82 | 14.93 | 14.71 | 14.77 | 0.01 | 0.07% | 252,504 |
| Feb 6, 2025 | 14.95 | 14.98 | 14.60 | 14.76 | -0.14 | -0.94% | 593,399 |
| Feb 5, 2025 | 14.96 | 14.97 | 14.82 | 14.90 | -0.05 | -0.33% | 380,100 |
| Feb 4, 2025 | 14.67 | 15.00 | 14.50 | 14.95 | 0.28 | 1.91% | 603,000 |
| Feb 3, 2025 | 14.48 | 14.69 | 14.39 | 14.67 | 0.19 | 1.31% | 441,611 |
| Jan 31, 2025 | 14.80 | 14.82 | 14.36 | 14.48 | -0.28 | -1.90% | 462,459 |
| Jan 30, 2025 | 14.88 | 14.94 | 14.68 | 14.76 | 0.00 | 0.00% | 178,950 |
| Jan 29, 2025 | 14.81 | 14.86 | 14.61 | 14.76 | -0.05 | -0.34% | 420,499 |
| Jan 28, 2025 | 14.99 | 15.05 | 14.76 | 14.81 | -0.11 | -0.74% | 370,799 |
| Jan 27, 2025 | 15.28 | 15.28 | 14.90 | 14.92 | -0.32 | -2.10% | 405,716 |
| Jan 24, 2025 | 15.39 | 15.39 | 15.18 | 15.24 | -0.09 | -0.59% | 389,400 |
| Jan 23, 2025 | 15.36 | 15.46 | 15.30 | 15.33 | 0.05 | 0.33% | 378,900 |
| Jan 22, 2025 | 15.45 | 15.51 | 15.26 | 15.28 | -0.22 | -1.42% | 188,900 |
| Jan 21, 2025 | 15.54 | 15.60 | 15.40 | 15.50 | -0.09 | -0.58% | 319,600 |