NYSE - Delayed Quote • USD
Black Stone Minerals, L.P. (BSM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.06 | 16.17 | 15.92 | 16.10 | 16.10 | 595,200 |
Apr 25, 2024 | 15.80 | 16.11 | 15.77 | 16.09 | 16.09 | 382,300 |
Apr 24, 2024 | 15.79 | 15.93 | 15.71 | 15.84 | 15.84 | 438,000 |
Apr 23, 2024 | 15.70 | 15.97 | 15.69 | 15.75 | 15.75 | 566,200 |
Apr 22, 2024 | 15.53 | 15.69 | 15.40 | 15.63 | 15.63 | 592,700 |
Apr 19, 2024 | 15.36 | 15.77 | 15.36 | 15.52 | 15.52 | 602,900 |
Apr 18, 2024 | 15.14 | 15.48 | 15.04 | 15.36 | 15.36 | 1,340,300 |
Apr 17, 2024 | 15.54 | 15.78 | 15.53 | 15.72 | 15.72 | 491,400 |
Apr 16, 2024 | 15.65 | 15.70 | 15.50 | 15.53 | 15.53 | 328,000 |
Apr 15, 2024 | 16.07 | 16.16 | 15.72 | 15.73 | 15.73 | 353,800 |
Apr 12, 2024 | 16.35 | 16.44 | 16.00 | 16.06 | 16.06 | 325,400 |
Apr 11, 2024 | 16.50 | 16.61 | 16.15 | 16.24 | 16.24 | 363,400 |
Apr 10, 2024 | 16.64 | 16.67 | 16.40 | 16.49 | 16.49 | 298,900 |
Apr 9, 2024 | 16.44 | 16.64 | 16.41 | 16.64 | 16.64 | 284,700 |
Apr 8, 2024 | 16.64 | 16.70 | 16.51 | 16.51 | 16.51 | 322,700 |
Apr 5, 2024 | 16.59 | 16.66 | 16.57 | 16.66 | 16.66 | 282,600 |
Apr 4, 2024 | 16.64 | 16.66 | 16.53 | 16.59 | 16.59 | 576,900 |
Apr 3, 2024 | 16.49 | 16.63 | 16.45 | 16.62 | 16.62 | 304,400 |
Apr 2, 2024 | 16.09 | 16.49 | 16.08 | 16.49 | 16.49 | 898,400 |
Apr 1, 2024 | 15.98 | 16.10 | 15.88 | 16.09 | 16.09 | 513,500 |
Mar 28, 2024 | 15.88 | 16.00 | 15.81 | 15.98 | 15.98 | 461,800 |
Mar 27, 2024 | 15.75 | 15.84 | 15.75 | 15.84 | 15.84 | 220,900 |
Mar 26, 2024 | 15.90 | 15.93 | 15.69 | 15.70 | 15.70 | 249,200 |
Mar 25, 2024 | 15.69 | 15.94 | 15.68 | 15.90 | 15.90 | 359,200 |
Mar 22, 2024 | 15.70 | 15.72 | 15.60 | 15.69 | 15.69 | 208,600 |
Mar 21, 2024 | 15.75 | 15.79 | 15.67 | 15.72 | 15.72 | 295,700 |
Mar 20, 2024 | 15.72 | 15.78 | 15.67 | 15.71 | 15.71 | 417,400 |
Mar 19, 2024 | 15.55 | 15.86 | 15.50 | 15.77 | 15.77 | 510,700 |
Mar 18, 2024 | 15.53 | 15.68 | 15.44 | 15.64 | 15.64 | 434,100 |
Mar 15, 2024 | 15.47 | 15.58 | 15.42 | 15.53 | 15.53 | 583,000 |
Mar 14, 2024 | 15.31 | 15.50 | 15.31 | 15.47 | 15.47 | 341,200 |
Mar 13, 2024 | 15.24 | 15.48 | 15.24 | 15.31 | 15.31 | 320,900 |
Mar 12, 2024 | 15.44 | 15.53 | 15.20 | 15.20 | 15.20 | 786,600 |
Mar 11, 2024 | 15.51 | 15.61 | 15.43 | 15.59 | 15.59 | 300,100 |
Mar 8, 2024 | 15.55 | 15.68 | 15.51 | 15.58 | 15.58 | 290,200 |
Mar 7, 2024 | 15.48 | 15.67 | 15.45 | 15.55 | 15.55 | 404,900 |
Mar 6, 2024 | 15.50 | 15.52 | 15.30 | 15.44 | 15.44 | 309,400 |
Mar 5, 2024 | 15.15 | 15.47 | 15.13 | 15.39 | 15.39 | 510,500 |
Mar 4, 2024 | 15.07 | 15.19 | 14.93 | 15.16 | 15.16 | 628,800 |
Mar 1, 2024 | 15.35 | 15.35 | 15.05 | 15.07 | 15.07 | 650,500 |
Feb 29, 2024 | 15.57 | 15.58 | 15.19 | 15.23 | 15.23 | 569,700 |
Feb 28, 2024 | 15.51 | 15.63 | 15.48 | 15.53 | 15.53 | 626,300 |
Feb 27, 2024 | 15.41 | 15.59 | 15.33 | 15.50 | 15.50 | 594,900 |
Feb 26, 2024 | 15.37 | 15.50 | 15.26 | 15.47 | 15.47 | 675,500 |
Feb 23, 2024 | 15.43 | 15.45 | 15.30 | 15.40 | 15.40 | 459,500 |
Feb 22, 2024 | 15.26 | 15.48 | 15.20 | 15.42 | 15.42 | 586,000 |
Feb 21, 2024 | 14.90 | 15.36 | 14.88 | 15.22 | 15.22 | 634,500 |
Feb 20, 2024 | 15.20 | 15.34 | 14.89 | 14.91 | 14.91 | 1,038,800 |
Feb 16, 2024 | 15.30 | 15.41 | 15.18 | 15.21 | 15.21 | 679,300 |
Feb 15, 2024 | 0.48 Dividend | |||||
Feb 15, 2024 | 15.38 | 15.59 | 15.31 | 15.33 | 15.33 | 763,600 |
Feb 14, 2024 | 15.81 | 15.98 | 15.77 | 15.88 | 15.41 | 597,000 |
Feb 13, 2024 | 15.73 | 15.85 | 15.62 | 15.79 | 15.32 | 599,700 |
Feb 12, 2024 | 15.71 | 15.97 | 15.26 | 15.79 | 15.32 | 1,451,000 |
Feb 9, 2024 | 16.07 | 16.15 | 15.88 | 15.98 | 15.50 | 1,221,000 |
Feb 8, 2024 | 16.00 | 16.13 | 15.93 | 16.02 | 15.54 | 582,600 |
Feb 7, 2024 | 16.06 | 16.09 | 15.94 | 15.95 | 15.47 | 455,800 |
Feb 6, 2024 | 15.94 | 16.08 | 15.90 | 16.02 | 15.54 | 323,100 |
Feb 5, 2024 | 16.02 | 16.15 | 15.69 | 15.96 | 15.48 | 924,200 |
Feb 2, 2024 | 16.25 | 16.35 | 16.16 | 16.18 | 15.70 | 398,400 |
Feb 1, 2024 | 16.41 | 16.56 | 16.24 | 16.24 | 15.75 | 530,400 |
Jan 31, 2024 | 16.50 | 16.51 | 16.35 | 16.40 | 15.91 | 329,800 |
Jan 30, 2024 | 16.58 | 16.62 | 16.50 | 16.54 | 16.05 | 372,000 |
Jan 29, 2024 | 16.57 | 16.58 | 16.42 | 16.56 | 16.06 | 311,500 |
Jan 26, 2024 | 16.44 | 16.61 | 16.44 | 16.58 | 16.08 | 472,900 |
Jan 25, 2024 | 16.49 | 16.49 | 16.36 | 16.49 | 16.00 | 285,900 |
Jan 24, 2024 | 16.44 | 16.48 | 16.34 | 16.37 | 15.88 | 308,200 |
Jan 23, 2024 | 16.26 | 16.44 | 16.26 | 16.44 | 15.95 | 306,800 |
Jan 22, 2024 | 16.23 | 16.30 | 16.11 | 16.27 | 15.78 | 226,400 |
Jan 19, 2024 | 16.12 | 16.22 | 16.05 | 16.22 | 15.73 | 343,700 |
Jan 18, 2024 | 16.17 | 16.17 | 15.98 | 16.14 | 15.66 | 223,600 |
Jan 17, 2024 | 16.05 | 16.14 | 15.99 | 16.13 | 15.65 | 267,000 |
Jan 16, 2024 | 16.22 | 16.30 | 16.07 | 16.14 | 15.66 | 308,300 |
Jan 12, 2024 | 16.26 | 16.37 | 16.23 | 16.35 | 15.86 | 214,200 |
Jan 11, 2024 | 16.24 | 16.26 | 16.08 | 16.16 | 15.68 | 266,800 |
Jan 10, 2024 | 16.26 | 16.32 | 16.06 | 16.25 | 15.76 | 807,000 |
Jan 9, 2024 | 16.22 | 16.27 | 16.04 | 16.25 | 15.76 | 358,600 |
Jan 8, 2024 | 16.04 | 16.22 | 15.85 | 16.22 | 15.73 | 667,000 |
Jan 5, 2024 | 16.10 | 16.15 | 15.96 | 16.05 | 15.57 | 519,300 |
Jan 4, 2024 | 16.20 | 16.21 | 15.90 | 16.01 | 15.53 | 508,600 |
Jan 3, 2024 | 16.15 | 16.21 | 15.93 | 16.13 | 15.65 | 667,000 |
Jan 2, 2024 | 15.95 | 16.29 | 15.90 | 15.99 | 15.51 | 496,800 |
Dec 29, 2023 | 15.78 | 15.98 | 15.76 | 15.96 | 15.48 | 664,900 |
Dec 28, 2023 | 15.89 | 16.01 | 15.76 | 15.84 | 15.37 | 840,700 |
Dec 27, 2023 | 15.80 | 16.04 | 15.78 | 16.01 | 15.53 | 885,900 |
Dec 26, 2023 | 16.65 | 16.68 | 15.78 | 15.80 | 15.33 | 1,395,800 |
Dec 22, 2023 | 16.66 | 16.73 | 16.60 | 16.60 | 16.10 | 430,800 |
Dec 21, 2023 | 16.60 | 16.66 | 16.50 | 16.65 | 16.15 | 494,500 |
Dec 20, 2023 | 16.48 | 16.61 | 16.41 | 16.60 | 16.10 | 489,000 |
Dec 19, 2023 | 16.40 | 16.51 | 16.27 | 16.50 | 16.01 | 555,700 |
Dec 18, 2023 | 16.40 | 16.49 | 16.24 | 16.39 | 15.90 | 307,300 |
Dec 15, 2023 | 16.31 | 16.40 | 16.11 | 16.22 | 15.73 | 472,300 |
Dec 14, 2023 | 16.10 | 16.64 | 16.10 | 16.34 | 15.85 | 585,000 |
Dec 13, 2023 | 15.97 | 16.07 | 15.65 | 16.01 | 15.53 | 636,800 |
Dec 12, 2023 | 16.02 | 16.12 | 15.92 | 15.99 | 15.51 | 395,600 |
Dec 11, 2023 | 16.24 | 16.24 | 16.01 | 16.09 | 15.61 | 478,700 |
Dec 8, 2023 | 16.05 | 16.32 | 16.05 | 16.30 | 15.81 | 417,200 |
Dec 7, 2023 | 16.01 | 16.14 | 15.90 | 15.98 | 15.50 | 575,700 |
Dec 6, 2023 | 16.28 | 16.28 | 15.86 | 15.99 | 15.51 | 1,689,700 |
Dec 5, 2023 | 16.94 | 16.99 | 16.32 | 16.34 | 15.85 | 1,258,100 |
Dec 4, 2023 | 17.30 | 17.30 | 16.94 | 16.97 | 16.46 | 577,900 |
Dec 1, 2023 | 17.53 | 17.65 | 17.39 | 17.40 | 16.88 | 467,300 |
Nov 30, 2023 | 17.70 | 17.80 | 17.45 | 17.55 | 17.03 | 989,400 |
Nov 29, 2023 | 17.65 | 17.76 | 17.61 | 17.70 | 17.17 | 215,200 |
Nov 28, 2023 | 17.60 | 17.78 | 17.56 | 17.62 | 17.09 | 257,700 |
Nov 27, 2023 | 17.69 | 17.71 | 17.58 | 17.65 | 17.12 | 293,200 |
Nov 24, 2023 | 17.48 | 17.75 | 17.48 | 17.69 | 17.16 | 238,400 |
Nov 22, 2023 | 17.26 | 17.54 | 17.26 | 17.50 | 16.98 | 257,700 |
Nov 21, 2023 | 17.41 | 17.44 | 17.20 | 17.30 | 16.78 | 287,800 |
Nov 20, 2023 | 17.49 | 17.55 | 17.37 | 17.48 | 16.96 | 376,800 |
Nov 17, 2023 | 17.45 | 17.75 | 17.41 | 17.48 | 16.96 | 599,600 |
Nov 16, 2023 | 17.32 | 17.33 | 16.91 | 17.31 | 16.79 | 825,200 |
Nov 15, 2023 | 17.35 | 17.52 | 17.27 | 17.32 | 16.80 | 299,200 |
Nov 14, 2023 | 17.19 | 17.49 | 17.15 | 17.35 | 16.83 | 579,600 |
Nov 13, 2023 | 16.92 | 17.17 | 16.90 | 17.17 | 16.66 | 321,300 |
Nov 10, 2023 | 17.12 | 17.19 | 16.84 | 16.94 | 16.43 | 666,100 |
Nov 9, 2023 | 17.20 | 17.33 | 17.02 | 17.03 | 16.52 | 324,800 |
Nov 8, 2023 | 0.48 Dividend | |||||
Nov 8, 2023 | 17.42 | 17.50 | 16.99 | 17.16 | 16.65 | 806,900 |
Nov 7, 2023 | 18.19 | 18.25 | 17.73 | 17.97 | 16.97 | 840,100 |
Nov 6, 2023 | 18.40 | 18.55 | 18.12 | 18.24 | 17.23 | 443,700 |
Nov 3, 2023 | 18.30 | 18.45 | 18.14 | 18.36 | 17.34 | 707,300 |
Nov 2, 2023 | 18.25 | 18.34 | 18.05 | 18.30 | 17.28 | 608,700 |
Nov 1, 2023 | 18.00 | 18.29 | 17.85 | 18.09 | 17.09 | 910,600 |
Oct 31, 2023 | 17.61 | 18.02 | 17.59 | 18.00 | 17.00 | 714,100 |
Oct 30, 2023 | 17.87 | 17.94 | 17.53 | 17.72 | 16.74 | 312,900 |
Oct 27, 2023 | 17.99 | 17.99 | 17.70 | 17.80 | 16.81 | 526,100 |
Oct 26, 2023 | 18.00 | 18.01 | 17.77 | 17.93 | 16.93 | 614,700 |
Oct 25, 2023 | 17.76 | 18.00 | 17.71 | 17.95 | 16.95 | 619,200 |
Oct 24, 2023 | 17.59 | 17.73 | 17.56 | 17.69 | 16.71 | 357,700 |
Oct 23, 2023 | 17.89 | 17.89 | 17.51 | 17.74 | 16.75 | 479,300 |
Oct 20, 2023 | 17.95 | 17.95 | 17.79 | 17.84 | 16.85 | 320,100 |
Oct 19, 2023 | 17.92 | 17.96 | 17.72 | 17.95 | 16.95 | 412,000 |
Oct 18, 2023 | 17.92 | 17.97 | 17.83 | 17.88 | 16.89 | 200,200 |
Oct 17, 2023 | 17.92 | 18.02 | 17.87 | 17.89 | 16.90 | 292,000 |
Oct 16, 2023 | 17.90 | 17.96 | 17.81 | 17.88 | 16.89 | 781,500 |
Oct 13, 2023 | 17.80 | 17.99 | 17.72 | 17.86 | 16.87 | 416,900 |
Oct 12, 2023 | 17.59 | 17.69 | 17.27 | 17.67 | 16.69 | 537,500 |
Oct 11, 2023 | 17.55 | 17.62 | 17.44 | 17.59 | 16.61 | 241,700 |
Oct 10, 2023 | 17.55 | 17.77 | 17.50 | 17.58 | 16.60 | 581,700 |
Oct 9, 2023 | 17.50 | 17.67 | 17.40 | 17.55 | 16.58 | 482,000 |
Oct 6, 2023 | 17.38 | 17.52 | 17.30 | 17.45 | 16.48 | 670,800 |
Oct 5, 2023 | 17.04 | 17.34 | 17.04 | 17.33 | 16.37 | 237,600 |
Oct 4, 2023 | 17.37 | 17.37 | 16.91 | 17.13 | 16.18 | 488,300 |
Oct 3, 2023 | 17.14 | 17.37 | 17.05 | 17.37 | 16.41 | 446,700 |
Oct 2, 2023 | 17.34 | 17.34 | 17.05 | 17.17 | 16.22 | 535,100 |
Sep 29, 2023 | 17.33 | 17.44 | 17.20 | 17.23 | 16.27 | 424,600 |
Sep 28, 2023 | 17.45 | 17.53 | 17.30 | 17.32 | 16.36 | 517,400 |
Sep 27, 2023 | 17.39 | 17.52 | 17.24 | 17.42 | 16.45 | 873,400 |
Sep 26, 2023 | 17.46 | 17.51 | 17.17 | 17.22 | 16.26 | 514,500 |
Sep 25, 2023 | 17.47 | 17.55 | 17.43 | 17.50 | 16.53 | 588,300 |
Sep 22, 2023 | 17.53 | 17.53 | 17.39 | 17.39 | 16.42 | 315,600 |
Sep 21, 2023 | 17.30 | 17.50 | 17.25 | 17.38 | 16.41 | 365,500 |
Sep 20, 2023 | 17.19 | 17.52 | 17.19 | 17.31 | 16.35 | 517,500 |
Sep 19, 2023 | 17.56 | 17.56 | 17.17 | 17.17 | 16.22 | 417,000 |
Sep 18, 2023 | 17.40 | 17.56 | 17.30 | 17.47 | 16.50 | 226,000 |
Sep 15, 2023 | 17.42 | 17.43 | 17.26 | 17.34 | 16.38 | 622,900 |
Sep 14, 2023 | 17.59 | 17.61 | 17.29 | 17.47 | 16.50 | 333,300 |
Sep 13, 2023 | 17.73 | 17.77 | 17.26 | 17.30 | 16.34 | 478,600 |
Sep 12, 2023 | 17.67 | 17.87 | 17.66 | 17.70 | 16.72 | 376,200 |
Sep 11, 2023 | 17.60 | 17.70 | 17.46 | 17.52 | 16.55 | 278,100 |
Sep 8, 2023 | 17.60 | 17.74 | 17.57 | 17.64 | 16.66 | 380,900 |
Sep 7, 2023 | 17.40 | 17.60 | 17.40 | 17.54 | 16.57 | 198,000 |
Sep 6, 2023 | 17.52 | 17.63 | 17.35 | 17.46 | 16.49 | 236,400 |
Sep 5, 2023 | 17.73 | 17.80 | 17.51 | 17.54 | 16.57 | 320,100 |
Sep 1, 2023 | 17.50 | 17.70 | 17.49 | 17.62 | 16.64 | 446,400 |
Aug 31, 2023 | 17.28 | 17.39 | 17.21 | 17.35 | 16.39 | 299,500 |
Aug 30, 2023 | 17.21 | 17.28 | 17.15 | 17.19 | 16.24 | 257,600 |
Aug 29, 2023 | 17.14 | 17.19 | 17.00 | 17.14 | 16.19 | 219,800 |
Aug 28, 2023 | 17.04 | 17.11 | 16.96 | 17.04 | 16.09 | 197,500 |
Aug 25, 2023 | 16.88 | 16.92 | 16.54 | 16.91 | 15.97 | 350,700 |
Aug 24, 2023 | 16.87 | 17.01 | 16.71 | 16.71 | 15.78 | 310,400 |
Aug 23, 2023 | 16.90 | 16.96 | 16.71 | 16.91 | 15.97 | 276,700 |
Aug 22, 2023 | 17.25 | 17.28 | 16.90 | 16.93 | 15.99 | 344,500 |
Aug 21, 2023 | 17.22 | 17.40 | 16.98 | 17.14 | 16.19 | 526,700 |
Aug 18, 2023 | 17.00 | 17.28 | 16.98 | 17.15 | 16.20 | 623,800 |
Aug 17, 2023 | 17.00 | 17.25 | 16.99 | 17.13 | 16.18 | 275,500 |
Aug 16, 2023 | 16.98 | 17.22 | 16.88 | 16.96 | 16.02 | 432,800 |
Aug 15, 2023 | 16.80 | 16.94 | 16.68 | 16.91 | 15.97 | 305,500 |
Aug 14, 2023 | 16.82 | 17.03 | 16.66 | 17.01 | 16.07 | 422,000 |
Aug 11, 2023 | 16.93 | 17.07 | 16.80 | 16.83 | 15.90 | 488,400 |
Aug 10, 2023 | 0.48 Dividend | |||||
Aug 10, 2023 | 17.76 | 17.76 | 16.72 | 16.87 | 15.93 | 1,335,700 |
Aug 9, 2023 | 18.00 | 18.23 | 17.83 | 18.14 | 16.68 | 1,546,700 |
Aug 8, 2023 | 17.75 | 17.96 | 17.53 | 17.90 | 16.46 | 640,300 |
Aug 7, 2023 | 17.76 | 18.00 | 17.71 | 17.84 | 16.41 | 776,000 |
Aug 4, 2023 | 17.75 | 17.76 | 17.53 | 17.66 | 16.24 | 448,600 |
Aug 3, 2023 | 17.31 | 17.63 | 17.20 | 17.58 | 16.17 | 410,000 |
Aug 2, 2023 | 17.48 | 17.48 | 17.09 | 17.24 | 15.86 | 306,200 |
Aug 1, 2023 | 17.45 | 17.64 | 16.90 | 17.35 | 15.96 | 920,800 |
Jul 31, 2023 | 17.60 | 17.75 | 17.44 | 17.74 | 16.32 | 525,700 |
Jul 28, 2023 | 17.34 | 17.53 | 17.22 | 17.33 | 15.94 | 414,100 |
Jul 27, 2023 | 17.35 | 17.47 | 17.16 | 17.23 | 15.85 | 441,500 |
Jul 26, 2023 | 17.00 | 17.26 | 16.99 | 17.21 | 15.83 | 437,100 |
Jul 25, 2023 | 16.82 | 17.12 | 16.77 | 16.92 | 15.56 | 383,700 |
Jul 24, 2023 | 16.63 | 16.95 | 16.63 | 16.80 | 15.45 | 542,800 |
Jul 21, 2023 | 16.85 | 16.85 | 16.54 | 16.63 | 15.29 | 350,800 |
Jul 20, 2023 | 16.82 | 16.83 | 16.59 | 16.71 | 15.37 | 229,000 |
Jul 19, 2023 | 16.55 | 16.84 | 16.52 | 16.67 | 15.33 | 352,000 |
Jul 18, 2023 | 16.30 | 16.54 | 16.24 | 16.47 | 15.15 | 244,100 |
Jul 17, 2023 | 16.05 | 16.30 | 15.97 | 16.27 | 14.96 | 231,400 |
Jul 14, 2023 | 16.34 | 16.34 | 15.92 | 16.05 | 14.76 | 266,200 |
Jul 13, 2023 | 16.26 | 16.49 | 16.21 | 16.35 | 15.04 | 282,000 |
Jul 12, 2023 | 16.21 | 16.35 | 16.10 | 16.20 | 14.90 | 360,100 |
Jul 11, 2023 | 15.89 | 16.20 | 15.81 | 16.10 | 14.81 | 383,700 |
Jul 10, 2023 | 15.76 | 15.90 | 15.68 | 15.89 | 14.61 | 390,800 |
Jul 7, 2023 | 15.56 | 15.90 | 15.52 | 15.75 | 14.49 | 485,800 |
Jul 6, 2023 | 15.65 | 15.77 | 15.43 | 15.60 | 14.35 | 420,400 |
Jul 5, 2023 | 15.89 | 15.89 | 15.70 | 15.79 | 14.52 | 291,600 |
Jul 3, 2023 | 15.96 | 16.02 | 15.80 | 15.84 | 14.57 | 258,100 |
Jun 30, 2023 | 16.03 | 16.06 | 15.82 | 15.95 | 14.67 | 290,800 |
Jun 29, 2023 | 15.99 | 16.08 | 15.79 | 15.85 | 14.58 | 418,800 |
Jun 28, 2023 | 15.84 | 16.04 | 15.72 | 15.98 | 14.70 | 234,300 |
Jun 27, 2023 | 15.91 | 15.93 | 15.69 | 15.84 | 14.57 | 224,800 |
Jun 26, 2023 | 15.66 | 16.11 | 15.66 | 15.85 | 14.58 | 373,600 |
Jun 23, 2023 | 15.75 | 15.91 | 15.63 | 15.68 | 14.42 | 274,600 |
Jun 22, 2023 | 15.96 | 15.99 | 15.78 | 15.91 | 14.63 | 249,400 |
Jun 21, 2023 | 15.92 | 16.08 | 15.88 | 16.05 | 14.76 | 291,100 |
Jun 20, 2023 | 16.01 | 16.03 | 15.70 | 15.92 | 14.64 | 314,200 |
Jun 16, 2023 | 16.00 | 16.09 | 15.90 | 15.96 | 14.68 | 521,400 |
Jun 15, 2023 | 15.79 | 16.04 | 15.79 | 15.94 | 14.66 | 229,800 |
Jun 14, 2023 | 15.98 | 16.00 | 15.55 | 15.82 | 14.55 | 367,500 |
Jun 13, 2023 | 16.03 | 16.07 | 15.80 | 15.92 | 14.64 | 416,200 |
Jun 12, 2023 | 15.88 | 16.07 | 15.65 | 15.96 | 14.68 | 417,400 |
Jun 9, 2023 | 16.15 | 16.34 | 15.97 | 16.08 | 14.79 | 267,500 |
Jun 8, 2023 | 16.40 | 16.50 | 16.06 | 16.24 | 14.94 | 437,900 |
Jun 7, 2023 | 16.30 | 16.49 | 16.29 | 16.33 | 15.02 | 438,900 |
Jun 6, 2023 | 15.95 | 16.24 | 15.87 | 16.24 | 14.94 | 311,400 |
Jun 5, 2023 | 16.15 | 16.23 | 16.00 | 16.07 | 14.78 | 302,400 |
Jun 2, 2023 | 15.81 | 16.09 | 15.75 | 16.02 | 14.73 | 298,300 |
Jun 1, 2023 | 15.51 | 15.83 | 15.42 | 15.67 | 14.41 | 306,700 |
May 31, 2023 | 15.48 | 15.59 | 15.33 | 15.39 | 14.15 | 361,800 |
May 30, 2023 | 15.75 | 15.84 | 15.42 | 15.54 | 14.29 | 461,900 |
May 26, 2023 | 15.97 | 16.09 | 15.80 | 15.86 | 14.59 | 300,800 |
May 25, 2023 | 16.25 | 16.50 | 15.93 | 15.97 | 14.69 | 419,600 |
May 24, 2023 | 16.44 | 16.58 | 16.20 | 16.40 | 15.08 | 329,300 |
May 23, 2023 | 16.53 | 16.65 | 16.15 | 16.34 | 15.03 | 468,300 |
May 22, 2023 | 16.40 | 16.54 | 16.26 | 16.42 | 15.10 | 598,000 |
May 19, 2023 | 16.49 | 16.73 | 16.15 | 16.40 | 15.08 | 911,600 |
May 18, 2023 | 16.10 | 16.44 | 15.90 | 16.38 | 15.06 | 1,089,500 |
May 17, 2023 | 14.93 | 16.22 | 14.93 | 16.14 | 14.84 | 1,964,900 |
May 16, 2023 | 15.04 | 15.06 | 14.80 | 14.82 | 13.63 | 452,300 |
May 15, 2023 | 15.24 | 15.31 | 15.03 | 15.13 | 13.92 | 611,000 |
May 12, 2023 | 15.37 | 15.50 | 15.10 | 15.15 | 13.93 | 461,900 |
May 11, 2023 | 0.48 Dividend | |||||
May 11, 2023 | 15.27 | 15.39 | 15.10 | 15.21 | 13.99 | 559,100 |
May 10, 2023 | 16.00 | 16.05 | 15.65 | 15.90 | 14.19 | 549,200 |
May 9, 2023 | 15.77 | 16.17 | 15.77 | 15.96 | 14.24 | 580,900 |
May 8, 2023 | 15.93 | 15.97 | 15.66 | 15.75 | 14.05 | 540,400 |
May 5, 2023 | 15.40 | 15.67 | 15.32 | 15.60 | 13.92 | 487,400 |
May 4, 2023 | 15.50 | 15.65 | 14.85 | 15.07 | 13.45 | 732,600 |
May 3, 2023 | 15.40 | 15.66 | 15.30 | 15.48 | 13.81 | 514,500 |
May 2, 2023 | 16.32 | 16.34 | 15.26 | 15.41 | 13.75 | 1,063,600 |
May 1, 2023 | 16.70 | 16.77 | 16.45 | 16.55 | 14.77 | 501,200 |
Apr 28, 2023 | 16.34 | 16.61 | 16.30 | 16.54 | 14.76 | 426,700 |
Apr 27, 2023 | 16.32 | 16.44 | 16.11 | 16.26 | 14.51 | 377,300 |
Related Tickers
KRP Kimbell Royalty Partners, LP
16.13
+0.56%
DMLP Dorchester Minerals, L.P.
33.05
-2.33%
STR Sitio Royalties Corp.
23.86
+0.13%
TXO TXO Partners, L.P.
18.75
+0.59%
SJT San Juan Basin Royalty Trust
4.2800
+1.66%
CHRD Chord Energy Corporation
185.58
+0.54%
CTRA Coterra Energy Inc.
28.29
-0.49%
EQT EQT Corporation
40.61
+0.49%
NRT North European Oil Royalty Trust
6.97
-4.91%
SWN Southwestern Energy Company
7.71
+0.78%