-
5 DAY PERFORMANCE
+1.66% -
1 MONTH PERFORMANCE
+7.34% -
3 MONTH PERFORMANCE
-1.73% -
6 MONTH PERFORMANCE
-7.86% -
YEAR-TO-DATE PERFORMANCE
-3.82% -
1 YEAR PERFORMANCE
-11.43%
Black Stone Minerals, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.23 | $15.35 (0.79%) | $15.38 | $15.23 | 292,808 | $3.24 B |
| 10/03/2024 | $15.15 | $15.22 (0.46%) | $15.27 | $15.09 | 194,028 | $3.21 B |
| 10/02/2024 | $15.15 | $15.16 (0.07%) | $15.19 | $15.00 | 155,011 | $3.19 B |
| 10/01/2024 | $15.00 | $15.14 (0.93%) | $15.20 | $14.94 | 326,327 | $3.19 B |
| 09/30/2024 | $14.95 | $15.10 (1%) | $15.11 | $14.90 | 343,600 | $3.18 B |
| 09/27/2024 | $14.92 | $15.00 (0.54%) | $15.04 | $14.85 | 254,400 | $3.16 B |
| 09/26/2024 | $14.82 | $14.81 (-0.07%) | $14.98 | $14.72 | 595,134 | $3.12 B |
| 09/25/2024 | $14.99 | $14.92 (-0.47%) | $14.99 | $14.73 | 453,756 | $3.14 B |
| 09/24/2024 | $15.01 | $14.93 (-0.53%) | $15.04 | $14.90 | 262,161 | $3.15 B |
| 09/23/2024 | $15.07 | $14.99 (-0.53%) | $15.07 | $14.93 | 256,400 | $3.16 B |
| 09/20/2024 | $15.03 | $14.94 (-0.6%) | $15.05 | $14.83 | 785,127 | $3.15 B |
| 09/19/2024 | $15.10 | $15.00 (-0.66%) | $15.15 | $14.97 | 263,564 | $3.16 B |
| 09/18/2024 | $14.88 | $14.95 (0.47%) | $15.08 | $14.88 | 241,300 | $3.15 B |
| 09/17/2024 | $14.89 | $14.94 (0.34%) | $15.04 | $14.87 | 320,700 | $3.15 B |
| 09/16/2024 | $14.72 | $14.89 (1.15%) | $14.90 | $14.70 | 266,800 | $3.14 B |
| 09/13/2024 | $14.80 | $14.64 (-1.08%) | $14.89 | $14.59 | 295,338 | $3.08 B |
| 09/12/2024 | $14.72 | $14.79 (0.48%) | $14.79 | $14.59 | 244,000 | $3.12 B |
| 09/11/2024 | $14.70 | $14.65 (-0.34%) | $14.78 | $14.48 | 396,442 | $3.09 B |
| 09/10/2024 | $14.10 | $14.59 (3.48%) | $14.60 | $13.97 | 1.21 M | $3.07 B |
| 09/09/2024 | $14.10 | $14.05 (-0.35%) | $14.20 | $13.96 | 558,700 | $2.96 B |
| 09/06/2024 | $14.28 | $14.10 (-1.26%) | $14.37 | $13.95 | 641,949 | $2.97 B |
| 09/05/2024 | $14.52 | $14.30 (-1.52%) | $14.60 | $14.26 | 206,148 | $3.01 B |
| 09/04/2024 | $14.63 | $14.39 (-1.64%) | $14.70 | $14.35 | 355,737 | $3.03 B |
| 09/03/2024 | $14.91 | $14.63 (-1.88%) | $14.91 | $14.61 | 314,495 | $3.08 B |
| 08/30/2024 | $14.95 | $14.92 (-0.2%) | $14.95 | $14.77 | 218,200 | $3.14 B |
| 08/29/2024 | $14.89 | $15.00 (0.74%) | $15.07 | $14.83 | 332,702 | $3.16 B |
| 08/28/2024 | $14.64 | $14.80 (1.09%) | $14.82 | $14.64 | 343,940 | $3.12 B |
| 08/27/2024 | $14.81 | $14.69 (-0.81%) | $14.84 | $14.63 | 228,811 | $3.10 B |
| 08/26/2024 | $14.80 | $14.81 (0.07%) | $14.99 | $14.79 | 223,038 | $3.12 B |
| 08/23/2024 | $14.82 | $14.80 (-0.13%) | $14.89 | $14.73 | 340,600 | $3.12 B |
| 08/22/2024 | $14.91 | $14.80 (-0.74%) | $14.93 | $14.77 | 240,151 | $3.12 B |
| 08/21/2024 | $14.69 | $14.87 (1.23%) | $14.91 | $14.66 | 327,088 | $3.13 B |
| 08/20/2024 | $14.85 | $14.66 (-1.28%) | $14.87 | $14.59 | 464,500 | $3.09 B |
| 08/19/2024 | $14.81 | $14.91 (0.68%) | $14.93 | $14.74 | 1.14 M | $3.14 B |
| 08/16/2024 | $14.58 | $14.79 (1.44%) | $14.81 | $14.55 | 502,602 | $3.12 B |
| 08/15/2024 | $14.50 | $14.57 (0.48%) | $14.69 | $14.42 | 408,600 | $3.07 B |
| 08/14/2024 | $14.40 | $14.42 (0.14%) | $14.52 | $14.34 | 378,143 | $3.04 B |
| 08/13/2024 | $14.30 | $14.38 (0.56%) | $14.45 | $14.20 | 320,146 | $3.03 B |
| 08/12/2024 | $14.30 | $14.32 (0.14%) | $14.36 | $14.15 | 573,300 | $3.02 B |
| 08/09/2024 | $14.33 | $14.25 (-0.56%) | $14.38 | $14.18 | 456,020 | $3.00 B |
| 08/08/2024 | $14.61 | $14.71 (0.68%) | $14.75 | $14.52 | 460,600 | $3.10 B |
| 08/07/2024 | $14.85 | $14.51 (-2.29%) | $14.85 | $14.49 | 567,184 | $3.06 B |
| 08/06/2024 | $14.25 | $14.62 (2.6%) | $14.75 | $14.25 | 789,500 | $3.08 B |
| 08/05/2024 | $14.27 | $14.20 (-0.49%) | $14.34 | $13.94 | 875,400 | $2.99 B |
| 08/02/2024 | $14.91 | $14.49 (-2.82%) | $14.91 | $14.37 | 892,837 | $3.05 B |
| 08/01/2024 | $15.07 | $14.95 (-0.8%) | $15.12 | $14.77 | 706,015 | $3.15 B |
| 07/31/2024 | $15.17 | $15.04 (-0.86%) | $15.23 | $15.00 | 422,000 | $3.17 B |
| 07/30/2024 | $15.29 | $15.09 (-1.31%) | $15.33 | $15.00 | 538,700 | $3.18 B |
| 07/29/2024 | $15.42 | $15.18 (-1.56%) | $15.43 | $15.09 | 339,331 | $3.20 B |
| 07/26/2024 | $15.31 | $15.38 (0.46%) | $15.42 | $15.15 | 577,227 | $3.24 B |
| 07/25/2024 | $15.30 | $15.34 (0.26%) | $15.45 | $15.27 | 233,034 | $3.23 B |
| 07/24/2024 | $15.47 | $15.29 (-1.16%) | $15.56 | $15.27 | 571,300 | $3.22 B |
| 07/23/2024 | $15.60 | $15.48 (-0.77%) | $15.64 | $15.44 | 225,855 | $3.26 B |
| 07/22/2024 | $15.68 | $15.65 (-0.19%) | $15.74 | $15.58 | 192,287 | $3.30 B |
| 07/19/2024 | $15.75 | $15.80 (0.32%) | $15.81 | $15.61 | 220,319 | $3.33 B |
| 07/18/2024 | $15.67 | $15.74 (0.45%) | $15.76 | $15.56 | 458,707 | $3.32 B |
| 07/17/2024 | $15.63 | $15.60 (-0.19%) | $15.74 | $15.60 | 284,246 | $3.29 B |
| 07/16/2024 | $15.62 | $15.66 (0.26%) | $15.70 | $15.61 | 293,137 | $3.30 B |
| 07/15/2024 | $15.65 | $15.63 (-0.13%) | $15.73 | $15.61 | 266,227 | $3.29 B |
| 07/12/2024 | $15.71 | $15.62 (-0.57%) | $15.72 | $15.51 | 221,553 | $3.29 B |
| 07/11/2024 | $15.60 | $15.60 (0%) | $15.75 | $15.57 | 210,520 | $3.29 B |
| 07/10/2024 | $15.42 | $15.59 (1.1%) | $15.59 | $15.37 | 687,301 | $3.28 B |
| 07/09/2024 | $15.57 | $15.43 (-0.9%) | $15.59 | $15.41 | 429,588 | $3.25 B |
| 07/08/2024 | $15.56 | $15.59 (0.19%) | $15.62 | $15.44 | 232,363 | $3.28 B |
| 07/05/2024 | $15.80 | $15.62 (-1.14%) | $15.83 | $15.47 | 604,567 | $3.29 B |