5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
-3.00%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-1.56%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
-4.21%
Black Stone Minerals, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.10 | $15.20 (0.66%) | $15.36 | $14.96 | 586,884 | $3.21 B |
| 03/11/2025 | $14.71 | $14.97 (1.77%) | $15.04 | $14.64 | 517,519 | $3.15 B |
| 03/10/2025 | $14.75 | $14.63 (-0.81%) | $14.82 | $14.38 | 531,600 | $3.08 B |
| 03/07/2025 | $14.68 | $14.75 (0.48%) | $14.87 | $14.61 | 362,800 | $3.11 B |
| 03/06/2025 | $14.66 | $14.68 (0.14%) | $14.69 | $14.46 | 391,981 | $3.09 B |
| 03/05/2025 | $14.50 | $14.62 (0.83%) | $14.64 | $14.30 | 446,200 | $3.08 B |
| 03/04/2025 | $14.30 | $14.52 (1.54%) | $14.62 | $14.30 | 636,814 | $3.06 B |
| 03/03/2025 | $15.00 | $14.57 (-2.87%) | $15.03 | $14.43 | 602,044 | $3.07 B |
| 02/28/2025 | $15.04 | $14.96 (-0.53%) | $15.13 | $14.88 | 813,700 | $3.15 B |
| 02/27/2025 | $15.11 | $15.17 (0.4%) | $15.25 | $14.93 | 744,860 | $3.20 B |
| 02/26/2025 | $15.15 | $15.16 (0.07%) | $15.19 | $14.87 | 964,247 | $3.19 B |
| 02/25/2025 | $14.86 | $15.11 (1.68%) | $15.16 | $14.68 | 951,571 | $3.18 B |
| 02/24/2025 | $14.90 | $14.94 (0.27%) | $15.09 | $14.86 | 591,532 | $3.15 B |
| 02/21/2025 | $15.10 | $14.94 (-1.06%) | $15.20 | $14.80 | 445,022 | $3.15 B |
| 02/20/2025 | $15.30 | $15.21 (-0.59%) | $15.36 | $15.11 | 438,143 | $3.20 B |
| 02/19/2025 | $14.95 | $15.33 (2.54%) | $15.40 | $14.94 | 968,901 | $3.23 B |
| 02/18/2025 | $14.86 | $14.97 (0.74%) | $14.99 | $14.72 | 459,558 | $3.15 B |
| 02/14/2025 | $15.20 | $15.13 (-0.46%) | $15.25 | $15.10 | 332,035 | $3.19 B |
| 02/13/2025 | $15.00 | $15.12 (0.8%) | $15.18 | $14.94 | 284,400 | $3.19 B |
| 02/12/2025 | $15.19 | $15.01 (-1.18%) | $15.23 | $14.96 | 240,100 | $3.16 B |
| 02/11/2025 | $15.15 | $15.17 (0.13%) | $15.26 | $15.09 | 295,100 | $3.20 B |
| 02/10/2025 | $14.94 | $15.14 (1.34%) | $15.17 | $14.88 | 527,000 | $3.19 B |
| 02/07/2025 | $14.82 | $14.77 (-0.34%) | $14.93 | $14.71 | 252,504 | $3.11 B |
| 02/06/2025 | $14.95 | $14.76 (-1.27%) | $14.98 | $14.60 | 593,399 | $3.11 B |
| 02/05/2025 | $14.96 | $14.90 (-0.4%) | $14.97 | $14.82 | 380,100 | $3.14 B |
| 02/04/2025 | $14.67 | $14.95 (1.91%) | $15.00 | $14.50 | 603,000 | $3.15 B |
| 02/03/2025 | $14.48 | $14.67 (1.31%) | $14.69 | $14.39 | 441,611 | $3.09 B |
| 01/31/2025 | $14.80 | $14.48 (-2.16%) | $14.82 | $14.36 | 462,459 | $3.05 B |
| 01/30/2025 | $14.88 | $14.76 (-0.81%) | $14.94 | $14.68 | 178,950 | $3.11 B |
| 01/29/2025 | $14.81 | $14.76 (-0.34%) | $14.86 | $14.61 | 420,499 | $3.11 B |
| 01/28/2025 | $14.99 | $14.81 (-1.2%) | $15.05 | $14.76 | 370,799 | $3.12 B |
| 01/27/2025 | $15.28 | $14.92 (-2.36%) | $15.28 | $14.90 | 405,716 | $3.14 B |
| 01/24/2025 | $15.39 | $15.24 (-0.97%) | $15.39 | $15.18 | 389,400 | $3.21 B |
| 01/23/2025 | $15.36 | $15.33 (-0.2%) | $15.46 | $15.30 | 378,900 | $3.23 B |
| 01/22/2025 | $15.45 | $15.28 (-1.1%) | $15.51 | $15.26 | 188,900 | $3.22 B |
| 01/21/2025 | $15.54 | $15.50 (-0.26%) | $15.60 | $15.40 | 319,600 | $3.27 B |
| 01/17/2025 | $15.51 | $15.59 (0.52%) | $15.60 | $15.43 | 347,327 | $3.28 B |
| 01/16/2025 | $15.41 | $15.51 (0.65%) | $15.51 | $15.35 | 237,209 | $3.27 B |
| 01/15/2025 | $15.18 | $15.39 (1.38%) | $15.44 | $15.14 | 323,176 | $3.24 B |
| 01/14/2025 | $15.28 | $15.16 (-0.79%) | $15.32 | $15.13 | 294,700 | $3.19 B |
| 01/13/2025 | $14.89 | $15.28 (2.62%) | $15.39 | $14.89 | 454,613 | $3.22 B |
| 01/10/2025 | $14.79 | $15.01 (1.49%) | $15.02 | $14.79 | 566,045 | $3.16 B |
| 01/08/2025 | $14.42 | $14.62 (1.39%) | $14.63 | $14.31 | 340,900 | $3.08 B |
| 01/07/2025 | $14.70 | $14.49 (-1.43%) | $14.77 | $14.45 | 479,830 | $3.05 B |
| 01/06/2025 | $14.67 | $14.56 (-0.75%) | $14.74 | $14.52 | 346,562 | $3.07 B |
| 01/03/2025 | $14.64 | $14.56 (-0.55%) | $14.70 | $14.54 | 906,926 | $3.07 B |
| 01/02/2025 | $14.60 | $14.63 (0.21%) | $14.68 | $14.42 | 1.12 M | $3.08 B |
| 12/31/2024 | $14.34 | $14.60 (1.81%) | $14.61 | $14.31 | 435,100 | $3.08 B |
| 12/30/2024 | $14.05 | $14.35 (2.14%) | $14.37 | $14.04 | 778,100 | $3.02 B |
| 12/27/2024 | $14.11 | $14.15 (0.28%) | $14.22 | $13.97 | 605,412 | $2.98 B |
| 12/26/2024 | $14.24 | $14.15 (-0.63%) | $14.24 | $14.03 | 413,209 | $2.98 B |
| 12/24/2024 | $14.26 | $14.22 (-0.28%) | $14.26 | $14.06 | 226,900 | $3.00 B |
| 12/23/2024 | $13.93 | $14.11 (1.29%) | $14.11 | $13.85 | 579,800 | $2.97 B |
| 12/20/2024 | $13.94 | $14.00 (0.43%) | $14.07 | $13.89 | 807,835 | $2.95 B |
| 12/19/2024 | $14.04 | $13.86 (-1.28%) | $14.10 | $13.86 | 586,895 | $2.92 B |
| 12/18/2024 | $14.04 | $13.93 (-0.78%) | $14.23 | $13.87 | 746,100 | $2.93 B |
| 12/17/2024 | $14.13 | $14.09 (-0.28%) | $14.19 | $13.78 | 2.34 M | $2.97 B |
| 12/16/2024 | $14.57 | $14.18 (-2.68%) | $14.57 | $14.14 | 1.19 M | $2.99 B |
| 12/13/2024 | $14.59 | $14.54 (-0.34%) | $14.65 | $14.50 | 747,998 | $3.06 B |
| 12/12/2024 | $14.50 | $14.61 (0.76%) | $14.65 | $14.41 | 630,362 | $3.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
