Italia markets open in 8 hours 8 minutes

Black Stone Minerals, L.P. (BSM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,61+0,02 (+0,12%)
Alla chiusura: 04:00PM EDT
16,79 +0,18 (+1,08%)
Dopo ore: 06:23PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202416,6616,9216,5716,6116,61820.514
07 mag 202416,2516,8116,2316,5916,591.010.900
06 mag 202416,3916,7016,3816,7016,70759.200
03 mag 202416,1716,4316,1316,3916,39639.400
02 mag 202416,0116,2115,9216,2016,20346.700
01 mag 202415,9716,0215,7715,9215,92303.700
30 apr 202416,2316,2315,9215,9515,95405.700
29 apr 202416,1016,2316,0316,2216,22239.000
26 apr 202416,0616,1715,9216,1016,10599.100
25 apr 202415,8016,1115,7716,0916,09382.300
24 apr 202415,7915,9315,7115,8415,84438.000
23 apr 202415,7015,9715,6915,7515,75566.200
22 apr 202415,5315,6915,4015,6315,63592.700
19 apr 202415,3615,7715,3615,5215,52602.900
18 apr 202415,1415,4815,0415,3615,361.340.300
17 apr 202415,5415,7815,5315,7215,72491.400
16 apr 202415,6515,7015,5015,5315,53328.000
15 apr 202416,0716,1615,7215,7315,73353.800
12 apr 202416,3516,4416,0016,0616,06325.400
11 apr 202416,5016,6116,1516,2416,24363.400
10 apr 202416,6416,6716,4016,4916,49298.900
09 apr 202416,4416,6416,4116,6416,64284.700
08 apr 202416,6416,7016,5116,5116,51322.700
05 apr 202416,5916,6616,5716,6616,66282.600
04 apr 202416,6416,6616,5316,5916,59576.900
03 apr 202416,4916,6316,4516,6216,62304.400
02 apr 202416,0916,4916,0816,4916,49898.400
01 apr 202415,9816,1015,8816,0916,09513.500
28 mar 202415,8816,0015,8115,9815,98461.800
27 mar 202415,7515,8415,7515,8415,84220.900
26 mar 202415,9015,9315,6915,7015,70249.200
25 mar 202415,6915,9415,6815,9015,90359.200
22 mar 202415,7015,7215,6015,6915,69208.600
21 mar 202415,7515,7915,6715,7215,72295.700
20 mar 202415,7215,7815,6715,7115,71417.400
19 mar 202415,5515,8615,5015,7715,77510.700
18 mar 202415,5315,6815,4415,6415,64434.100
15 mar 202415,4715,5815,4215,5315,53583.000
14 mar 202415,3115,5015,3115,4715,47341.200
13 mar 202415,2415,4815,2415,3115,31320.900
12 mar 202415,4415,5315,2015,2015,20786.600
11 mar 202415,5115,6115,4315,5915,59300.100
08 mar 202415,5515,6815,5115,5815,58290.200
07 mar 202415,4815,6715,4515,5515,55404.900
06 mar 202415,5015,5215,3015,4415,44309.400
05 mar 202415,1515,4715,1315,3915,39510.500
04 mar 202415,0715,1914,9315,1615,16628.800
01 mar 202415,3515,3515,0515,0715,07650.500
29 feb 202415,5715,5815,1915,2315,23569.700
28 feb 202415,5115,6315,4815,5315,53626.300
27 feb 202415,4115,5915,3315,5015,50594.900
26 feb 202415,3715,5015,2615,4715,47675.500
23 feb 202415,4315,4515,3015,4015,40459.500
22 feb 202415,2615,4815,2015,4215,42586.000
21 feb 202414,9015,3614,8815,2215,22634.500
20 feb 202415,2015,3414,8914,9114,911.038.800
16 feb 202415,3015,4115,1815,2115,21679.300
15 feb 202415,3815,5915,3115,3315,33763.600
15 feb 20240.475 Dividendo
14 feb 202415,8115,9815,7715,8815,41597.000
13 feb 202415,7315,8515,6215,7915,32599.700
12 feb 202415,7115,9715,2615,7915,321.451.000
09 feb 202416,0716,1515,8815,9815,501.221.000
08 feb 202416,0016,1315,9316,0215,54582.600
07 feb 202416,0616,0915,9415,9515,47455.800
06 feb 202415,9416,0815,9016,0215,54323.100
05 feb 202416,0216,1515,6915,9615,48924.200
02 feb 202416,2516,3516,1616,1815,70398.400
01 feb 202416,4116,5616,2416,2415,75530.400
31 gen 202416,5016,5116,3516,4015,91329.800
30 gen 202416,5816,6216,5016,5416,05372.000
29 gen 202416,5716,5816,4216,5616,06311.500
26 gen 202416,4416,6116,4416,5816,08472.900
25 gen 202416,4916,4916,3616,4916,00285.900
24 gen 202416,4416,4816,3416,3715,88308.200
23 gen 202416,2616,4416,2616,4415,95306.800
22 gen 202416,2316,3016,1116,2715,78226.400
19 gen 202416,1216,2216,0516,2215,73343.700
18 gen 202416,1716,1715,9816,1415,66223.600
17 gen 202416,0516,1415,9916,1315,65267.000
16 gen 202416,2216,3016,0716,1415,66308.300
12 gen 202416,2616,3716,2316,3515,86214.200
11 gen 202416,2416,2616,0816,1615,68266.800
10 gen 202416,2616,3216,0616,2515,76807.000
09 gen 202416,2216,2716,0416,2515,76358.600
08 gen 202416,0416,2215,8516,2215,73667.000
05 gen 202416,1016,1515,9616,0515,57519.300
04 gen 202416,2016,2115,9016,0115,53508.600
03 gen 202416,1516,2115,9316,1315,65667.000
02 gen 202415,9516,2915,9015,9915,51496.800
29 dic 202315,7815,9815,7615,9615,48664.900
28 dic 202315,8916,0115,7615,8415,37840.700
27 dic 202315,8016,0415,7816,0115,53885.900
26 dic 202316,6516,6815,7815,8015,331.395.800
22 dic 202316,6616,7316,6016,6016,10430.800
21 dic 202316,6016,6616,5016,6516,15494.500
20 dic 202316,4816,6116,4116,6016,10489.000
19 dic 202316,4016,5116,2716,5016,01555.700
18 dic 202316,4016,4916,2416,3915,90307.300
15 dic 202316,3116,4016,1116,2215,73472.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...