Black Stone Minerals LP BSM
NYSE · Amerika Birleşik Devletleri · Çeşitli
$14,48+0,16 (+%1,12)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,43 | +%0,77 | $14,47 | $14,52 | $14,32 | 164,43K |
| 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 |