-
5 DAY PERFORMANCE
-1.17% -
1 MONTH PERFORMANCE
+1.34% -
3 MONTH PERFORMANCE
+1.68% -
6 MONTH PERFORMANCE
-6.59% -
YEAR-TO-DATE PERFORMANCE
-5.01% -
1 YEAR PERFORMANCE
-13.27%
Black Stone Minerals, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $15.21 | $15.17 (-0.26%) | $15.34 | $15.13 | 312,959 | $3.20 B |
| 11/15/2024 | $15.38 | $15.22 (-1.04%) | $15.42 | $15.21 | 353,200 | $3.21 B |
| 11/14/2024 | $15.15 | $15.34 (1.25%) | $15.34 | $15.15 | 431,116 | $3.23 B |
| 11/13/2024 | $15.10 | $15.15 (0.33%) | $15.24 | $14.91 | 383,532 | $3.19 B |
| 11/12/2024 | $14.97 | $15.06 (0.6%) | $15.10 | $14.95 | 363,237 | $3.17 B |
| 11/11/2024 | $14.95 | $14.97 (0.13%) | $15.00 | $14.73 | 816,449 | $3.15 B |
| 11/08/2024 | $15.05 | $14.99 (-0.4%) | $15.05 | $14.85 | 741,927 | $3.16 B |
| 11/07/2024 | $15.16 | $15.42 (1.72%) | $15.46 | $15.05 | 639,500 | $3.25 B |
| 11/06/2024 | $15.00 | $15.12 (0.8%) | $15.21 | $14.80 | 887,906 | $3.19 B |
| 11/05/2024 | $14.80 | $14.91 (0.74%) | $15.04 | $14.68 | 602,524 | $3.14 B |
| 11/04/2024 | $15.00 | $14.94 (-0.4%) | $15.50 | $14.86 | 337,146 | $3.15 B |
| 11/01/2024 | $14.80 | $14.87 (0.47%) | $14.92 | $14.73 | 324,615 | $3.13 B |
| 10/31/2024 | $14.78 | $14.76 (-0.14%) | $14.84 | $14.67 | 162,242 | $3.11 B |
| 10/30/2024 | $14.65 | $14.74 (0.61%) | $14.78 | $14.64 | 173,700 | $3.11 B |
| 10/29/2024 | $14.71 | $14.65 (-0.41%) | $14.82 | $14.63 | 407,500 | $3.09 B |
| 10/28/2024 | $14.85 | $14.67 (-1.21%) | $14.87 | $14.57 | 543,228 | $3.09 B |
| 10/25/2024 | $15.10 | $14.92 (-1.19%) | $15.15 | $14.88 | 332,154 | $3.14 B |
| 10/24/2024 | $15.00 | $15.11 (0.73%) | $15.13 | $14.85 | 332,900 | $3.18 B |
| 10/23/2024 | $15.00 | $14.98 (-0.13%) | $15.04 | $14.85 | 341,600 | $3.16 B |
| 10/22/2024 | $15.01 | $15.01 (0%) | $15.04 | $14.88 | 204,800 | $3.16 B |
| 10/21/2024 | $14.99 | $14.97 (-0.13%) | $15.07 | $14.88 | 246,905 | $3.15 B |
| 10/18/2024 | $15.00 | $14.96 (-0.27%) | $15.04 | $14.92 | 299,000 | $3.15 B |
| 10/17/2024 | $14.91 | $15.09 (1.21%) | $15.10 | $14.90 | 209,400 | $3.18 B |
| 10/16/2024 | $14.93 | $14.91 (-0.13%) | $15.00 | $14.83 | 270,573 | $3.14 B |
| 10/15/2024 | $15.00 | $14.86 (-0.93%) | $15.03 | $14.76 | 354,900 | $3.13 B |
| 10/14/2024 | $15.23 | $15.07 (-1.05%) | $15.23 | $14.96 | 445,043 | $3.18 B |
| 10/11/2024 | $15.29 | $15.24 (-0.33%) | $15.32 | $15.13 | 358,925 | $3.21 B |
| 10/10/2024 | $15.18 | $15.21 (0.2%) | $15.29 | $15.13 | 186,110 | $3.20 B |
| 10/09/2024 | $15.09 | $15.17 (0.53%) | $15.22 | $15.02 | 221,142 | $3.20 B |
| 10/08/2024 | $15.29 | $15.12 (-1.11%) | $15.29 | $15.10 | 294,243 | $3.19 B |
| 10/07/2024 | $15.32 | $15.36 (0.26%) | $15.57 | $15.28 | 617,036 | $3.24 B |
| 10/04/2024 | $15.23 | $15.35 (0.79%) | $15.38 | $15.23 | 292,808 | $3.23 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 |