Black Stone Minerals LP BSM
NYSE · Vereinigte Staaten · Sonstiges
$14,46+0,13 (+0,94 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,45 | +0,91 % | $14,47 | $14,46 | $14,32 | 48,75K |
| 2026-09-30 | $14,32 | +0,07 % | $14,33 | $14,39 | $14,26 | 262,60K |
| 2026-09-29 | $14,31 | -1,04 % | $14,33 | $14,44 | $14,27 | 338,10K |
| 2026-09-28 | $14,46 | +0,28 % | $14,55 | $14,68 | $14,33 | 331,00K |
| 2026-09-25 | $14,42 | -1,84 % | $14,74 | $14,74 | $14,35 | 334,00K |
| 2026-09-24 | $14,69 | +0,89 % | $14,65 | $14,82 | $14,60 | 413,30K |
| 2026-09-23 | $14,56 | -1,36 % | $14,84 | $14,88 | $14,56 | 347,40K |
| 2026-09-22 | $14,76 | -0,67 % | $14,75 | $14,89 | $14,69 | 228,30K |
| 2026-09-21 | $14,86 | +0,27 % | $14,89 | $14,91 | $14,76 | 258,80K |
| 2026-09-18 | $14,82 | +0,14 % | $14,80 | $14,89 | $14,70 | 419,40K |
| 2026-09-17 | $14,80 | +0,20 % | $14,70 | $14,83 | $14,67 | 282,10K |
| 2026-09-16 | $14,77 | -2,64 % | $15,18 | $15,18 | $14,71 | 564,80K |
| 2026-09-15 | $15,17 | +1,81 % | $14,85 | $15,20 | $14,85 | 537,00K |
| 2026-09-14 | $14,90 | -0,60 % | $14,94 | $15,14 | $14,90 | 884,70K |
| 2026-09-11 | $14,99 | +0,40 % | $14,88 | $15,04 | $14,87 | 463,60K |
| 2026-09-10 | $14,93 | +0,20 % | $14,98 | $14,98 | $14,72 | 566,20K |
| 2026-09-09 | $14,90 | +0,40 % | $14,94 | $14,97 | $14,81 | 256,00K |
| 2026-09-08 | $14,84 | +1,30 % | $14,71 | $14,88 | $14,69 | 166,30K |
| 2026-09-04 | $14,65 | -0,20 % | $14,70 | $14,77 | $14,51 | 135,20K |
| 2026-09-03 | $14,68 | -1,74 % | $14,99 | $14,99 | $14,66 | 190,10K |
| 2026-09-02 | $14,94 | +0,27 % | $14,79 | $15,06 | $14,79 | 402,20K |
| 2026-09-01 | $14,90 | +0,13 % | $14,90 | $14,94 | $14,78 | 133,70K |
| 2026-08-31 | $14,88 | +0,88 % | $14,91 | $14,96 | $14,78 | 269,00K |
| 2026-08-28 | $14,75 | -1,21 % | $14,88 | $14,97 | $14,75 | 254,10K |
| 2026-08-27 | $14,93 | +0,88 % | $14,79 | $14,98 | $14,69 | 282,10K |
| 2026-08-26 | $14,80 | -0,60 % | $14,89 | $15,10 | $14,78 | 674,00K |
| 2026-08-25 | $14,89 | -1,06 % | $15,00 | $15,03 | $14,83 | 378,30K |
| 2026-08-24 | $15,05 | +1,07 % | $14,92 | $15,10 | $14,81 | 569,90K |
| 2026-08-21 | $14,89 | +0,81 % | $14,78 | $14,93 | $14,74 | 209,40K |
| 2026-08-20 | $14,77 | +1,23 % | $14,70 | $14,88 | $14,64 | 315,70K |
| 2026-08-19 | $14,59 | 0,00 % | $14,60 | $14,72 | $14,56 | 165,90K |
| 2026-08-18 | $14,59 | +0,21 % | $14,73 | $14,73 | $14,49 | 207,10K |
| 2026-08-17 | $14,56 | +1,39 % | $14,30 | $14,59 | $14,30 | 232,20K |
| 2026-08-14 | $14,36 | -0,14 % | $14,35 | $14,54 | $14,34 | 821,40K |
| 2026-08-13 | $14,38 | -0,62 % | $14,43 | $14,46 | $14,23 | 442,20K |
| 2026-08-12 | $14,47 | +2,05 % | $14,20 | $14,49 | $14,15 | 524,70K |
| 2026-08-11 | $14,18 | -1,39 % | $14,40 | $14,45 | $14,12 | 339,90K |
| 2026-08-10 | $14,38 | +1,99 % | $14,19 | $14,39 | $14,18 | 340,20K |
| 2026-08-07 | $14,10 | -0,56 % | $14,11 | $14,15 | $13,97 | 1,63M |
| 2026-08-06 | $14,18 | -2,54 % | $14,32 | $14,36 | $14,00 | 577,00K |
| 2026-08-05 | $14,55 | -1,56 % | $14,92 | $15,00 | $14,55 | 714,60K |
| 2026-08-04 | $14,78 | -1,79 % | $15,10 | $15,10 | $14,66 | 441,30K |
| 2026-08-03 | $15,05 | +0,67 % | $14,94 | $15,05 | $14,72 | 377,80K |
| 2026-07-31 | $14,95 | +1,01 % | $14,88 | $14,97 | $14,75 | 147,00K |
| 2026-07-30 | $14,80 | +0,20 % | $14,72 | $14,82 | $14,61 | 122,40K |
| 2026-07-29 | $14,77 | -0,14 % | $14,87 | $14,98 | $14,72 | 241,00K |
| 2026-07-28 | $14,79 | -0,80 % | $14,88 | $14,99 | $14,69 | 296,50K |
| 2026-07-27 | $14,91 | +1,77 % | $14,58 | $15,02 | $14,57 | 681,80K |
| 2026-07-24 | $14,65 | +0,62 % | $14,59 | $14,79 | $14,59 | 293,90K |
| 2026-07-23 | $14,56 | +0,28 % | $14,63 | $14,70 | $14,52 | 348,50K |
| 2026-07-22 | $14,52 | +1,04 % | $14,39 | $14,61 | $14,39 | 549,30K |
| 2026-07-21 | $14,37 | +0,91 % | $14,30 | $14,43 | $14,22 | 368,30K |
| 2026-07-20 | $14,24 | -0,49 % | $14,39 | $14,39 | $14,22 | 196,50K |
| 2026-07-17 | $14,31 | +0,07 % | $14,35 | $14,55 | $14,27 | 295,20K |
| 2026-07-16 | $14,30 | +0,35 % | $14,26 | $14,44 | $14,25 | 224,20K |
| 2026-07-15 | $14,25 | -0,56 % | $14,46 | $14,46 | $14,12 | 219,30K |
| 2026-07-14 | $14,33 | +0,14 % | $14,40 | $14,75 | $14,07 | 342,10K |
| 2026-07-13 | $14,31 | +3,62 % | $13,94 | $14,36 | $13,93 | 395,30K |
| 2026-07-10 | $13,81 | -0,14 % | $13,83 | $14,01 | $13,72 | 129,00K |
| 2026-07-09 | $13,83 | -2,40 % | $14,11 | $14,11 | $13,70 | 223,10K |
| 2026-07-08 | $14,17 | +1,21 % | $13,99 | $14,17 | $13,86 | 443,30K |
| 2026-07-07 | $14,00 | +3,40 % | $13,54 | $14,00 | $13,54 | 185,70K |
| 2026-07-06 | $13,54 | -1,81 % | $13,72 | $13,73 | $13,42 | 471,70K |
| 2026-07-02 | $13,79 | +0,80 % | $13,81 | $13,88 | $13,67 | 298,40K |
| 2026-07-01 | $13,68 | -2,08 % | $13,86 | $13,98 | $13,65 | 222,70K |
| 2026-06-30 | $13,97 | 0,00 % | $13,99 | $14,07 | $13,82 | 350,50K |
| 2026-06-29 | $13,97 | -0,92 % | $14,03 | $14,11 | $13,94 | 190,90K |
| 2026-06-26 | $14,10 | +1,08 % | $13,89 | $14,11 | $13,88 | 246,10K |
| 2026-06-25 | $13,95 | -1,48 % | $14,05 | $14,12 | $13,93 | 300,40K |
| 2026-06-24 | $14,16 | -0,14 % | $14,04 | $14,17 | $13,86 | 283,90K |
| 2026-06-23 | $14,18 | +2,31 % | $13,72 | $14,21 | $13,72 | 322,90K |
| 2026-06-22 | $13,86 | -1,07 % | $13,90 | $13,95 | $13,72 | 279,90K |
| 2026-06-18 | $14,01 | +1,45 % | $13,71 | $14,04 | $13,61 | 655,80K |
| 2026-06-17 | $13,81 | +0,51 % | $13,67 | $13,85 | $13,67 | 203,90K |
| 2026-06-16 | $13,74 | +0,81 % | $13,63 | $13,80 | $13,62 | 233,30K |
| 2026-06-15 | $13,63 | -2,43 % | $13,74 | $13,85 | $13,63 | 374,30K |
| 2026-06-12 | $13,97 | +1,09 % | $13,67 | $14,05 | $13,67 | 271,70K |
| 2026-06-11 | $13,82 | +0,14 % | $13,77 | $13,94 | $13,72 | 266,60K |
| 2026-06-10 | $13,80 | +0,73 % | $13,72 | $14,00 | $13,72 | 365,20K |
| 2026-06-09 | $13,70 | -1,08 % | $13,79 | $13,85 | $13,56 | 649,30K |
| 2026-06-08 | $13,85 | -0,29 % | $13,93 | $14,06 | $13,85 | 472,40K |
| 2026-06-05 | $13,89 | +0,07 % | $13,87 | $14,11 | $13,78 | 435,90K |
| 2026-06-04 | $13,88 | -0,29 % | $13,86 | $13,97 | $13,75 | 241,10K |
| 2026-06-03 | $13,92 | +2,35 % | $13,72 | $13,93 | $13,63 | 299,10K |
| 2026-06-02 | $13,60 | -0,44 % | $13,62 | $13,64 | $13,55 | 444,50K |
| 2026-06-01 | $13,66 | +0,74 % | $13,60 | $13,76 | $13,51 | 346,50K |
| 2026-05-29 | $13,56 | +1,88 % | $13,28 | $13,58 | $13,28 | 301,90K |
| 2026-05-28 | $13,31 | +0,23 % | $13,39 | $13,39 | $13,14 | 486,20K |
| 2026-05-27 | $13,28 | -3,21 % | $13,66 | $13,66 | $13,28 | 618,30K |
| 2026-05-26 | $13,72 | -0,72 % | $13,78 | $13,84 | $13,60 | 448,70K |