XNYS
Datos históricos de Black Stone Minerals, L.P.
Black Stone Minerals, L.P. · BSM
$14.81
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:49:21 UTC
- Variación en el periodo
- +17.08%
- Máximo
- US$15.49
- 17 de marzo de 2026
- Mínimo
- US$12.32
- 14 de octubre de 2025
- Volumen medio diario
- 0.4 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.77 | 14.89 | 14.77 | 14.81 | +0.41% | 215,523.053 |
| 8 oct 2026 | 14.70 | 14.87 | 14.69 | 14.75 | +0.89% | 250,414.282 |
| 7 oct 2026 | 14.73 | 14.80 | 14.55 | 14.62 | −0.41% | 198,090.075 |
| 6 oct 2026 | 14.61 | 14.73 | 14.52 | 14.68 | +0.07% | 212,293.573 |
| 5 oct 2026 | 14.56 | 14.79 | 14.45 | 14.67 | +0.76% | 215,329.978 |
| 2 oct 2026 | 14.47 | 14.63 | 14.47 | 14.56 | +0.55% | 176,107.427 |
| 1 oct 2026 | 14.47 | 14.52 | 14.31 | 14.48 | +1.12% | 655,040.681 |
| 30 sep 2026 | 14.33 | 14.39 | 14.26 | 14.32 | +0.07% | 262,584.066 |
| 29 sep 2026 | 14.33 | 14.44 | 14.28 | 14.31 | −1.04% | 338,424.223 |
| 28 sep 2026 | 14.55 | 14.68 | 14.33 | 14.46 | +0.28% | 331,016.127 |
| 25 sep 2026 | 14.75 | 14.75 | 14.35 | 14.42 | −1.84% | 334,005.061 |
| 24 sep 2026 | 14.65 | 14.82 | 14.60 | 14.69 | +0.89% | 413,278.184 |
| 23 sep 2026 | 14.84 | 14.88 | 14.56 | 14.56 | −1.36% | 347,362.223 |
| 22 sep 2026 | 14.75 | 14.89 | 14.70 | 14.76 | −0.67% | 228,288.343 |
| 21 sep 2026 | 14.89 | 14.91 | 14.76 | 14.86 | +0.27% | 258,781.477 |
| 18 sep 2026 | 14.80 | 14.89 | 14.70 | 14.82 | +0.14% | 419,388.861 |
| 17 sep 2026 | 14.70 | 14.83 | 14.67 | 14.80 | +0.20% | 282,107.7 |
| 16 sep 2026 | 15.18 | 15.18 | 14.71 | 14.77 | −2.64% | 564,984.579 |
| 15 sep 2026 | 14.85 | 15.20 | 14.85 | 15.17 | +1.81% | 537,036.84 |
| 14 sep 2026 | 14.95 | 15.14 | 14.90 | 14.90 | −0.60% | 884,745.191 |
| 11 sep 2026 | 14.88 | 15.04 | 14.87 | 14.99 | +0.40% | 463,579.175 |
| 10 sep 2026 | 14.98 | 14.98 | 14.72 | 14.93 | +0.20% | 566,670.178 |
| 9 sep 2026 | 14.94 | 14.97 | 14.81 | 14.90 | +0.40% | 256,027.326 |
| 8 sep 2026 | 14.71 | 14.88 | 14.69 | 14.84 | +1.30% | 166,319.017 |
| 4 sep 2026 | 14.70 | 14.77 | 14.51 | 14.65 | −0.20% | 135,296.567 |
| 3 sep 2026 | 14.99 | 14.99 | 14.66 | 14.68 | −1.74% | 190,141.169 |
| 2 sep 2026 | 14.79 | 15.07 | 14.79 | 14.94 | +0.27% | 402,165.847 |
| 1 sep 2026 | 14.90 | 14.94 | 14.78 | 14.90 | +0.13% | 133,867.296 |
| 31 ago 2026 | 14.91 | 14.96 | 14.78 | 14.88 | +0.88% | 268,956.263 |
| 28 ago 2026 | 14.88 | 14.97 | 14.75 | 14.75 | −1.21% | 254,081.522 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.