Black Stone Minerals, L.P. Common units representing limited partner interests (BSM)

14.35
+0.35 (2.50%)
NYSE · Last Trade: Nov 6th, 9:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Black Stone Minerals, L.P. Common units representing limited partner interests (BSM)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202614.5214.7114.2914.35710,50314.00
11/04/202614.8314.8314.3714.51808,02814.16
11/03/202614.8214.9014.5514.89541,90514.53
11/02/202614.7914.8914.6314.74804,57014.38
10/30/202614.8414.9014.7814.85492,24214.49
10/29/202614.8614.8914.7714.80581,03014.44
10/28/202614.8814.9314.8014.86734,07314.50
10/27/202614.8814.8914.7614.80371,28814.44
10/26/202614.8914.9514.7314.90421,56914.54
10/23/202614.7914.9814.7914.97392,66514.60
10/22/202614.7714.8414.5314.71593,71414.35
10/21/202614.6814.8014.5614.59643,56814.23
10/20/202614.8914.9014.6614.75489,19114.39
10/19/202614.9515.0314.7714.82426,83414.46
10/16/202614.7515.0514.7515.03621,84214.66
10/15/202614.8114.8414.7014.75306,92014.39
10/14/202614.9814.9814.6914.79476,23714.43
10/13/202614.8514.9614.8414.93344,01814.57
10/12/202614.8514.9314.7414.84650,90314.48
10/09/202614.7714.8914.7714.81215,52414.45
10/08/202614.7014.8714.6914.75250,41114.39
10/07/202614.7314.8014.5514.62198,07814.26
10/06/202614.6114.7214.5214.68212,29214.32
10/05/202614.5614.7914.4514.67215,32614.31
10/02/202614.4714.6314.4714.56176,10714.20
10/01/202614.4714.5214.3014.48655,03814.13
9/30/202614.3314.3914.2614.32262,58213.97
9/29/202614.3314.4414.2814.31338,42313.96
9/28/202614.5514.6814.3314.46331,01314.11
9/25/202614.7414.7414.3514.42334,00514.07
9/24/202614.6514.8214.6014.69413,27714.33
9/23/202614.8414.8814.5614.56347,36014.20
9/22/202614.7514.8914.7014.76228,28514.40
9/21/202614.8914.9114.7614.86258,78014.50
9/18/202614.8014.8914.7014.82419,38914.46
9/17/202614.7014.8314.6714.80282,10614.44
9/16/202615.1815.1814.7114.77564,83214.41
9/15/202614.8515.2014.8515.17537,03514.80
9/14/202614.9415.1414.9014.90884,74314.54
9/11/202614.8815.0414.8714.99463,57914.62
9/10/202614.9814.9814.7114.93566,66714.57
9/09/202614.9414.9714.8114.90256,02514.54
9/08/202614.7114.8814.6914.84166,30714.48
9/04/202614.7014.7714.5114.65135,29814.29
9/03/202614.9914.9914.6614.68190,14114.32
9/02/202614.7915.0614.7914.94402,16414.58
9/01/202614.9014.9414.7814.90133,86714.54
8/31/202614.9114.9614.7814.88268,95614.52
8/28/202614.8814.9714.7514.75254,08214.39
8/27/202614.7914.9814.6914.93282,09914.57
8/26/202614.8915.1014.7914.80674,34114.44
8/25/202615.0015.0314.8314.89378,47214.53
8/24/202614.9215.1014.8115.05569,92314.68
8/21/202614.7814.9314.7414.89209,43014.53
8/20/202614.7014.8814.6314.77315,70614.41
8/19/202614.6014.7214.5514.59165,86714.23
8/18/202614.7314.7314.4914.59207,14914.23
8/17/202614.3014.5914.3014.56232,21714.20
8/14/202614.3514.5414.3414.36821,81414.01
8/13/202614.4314.4614.2314.38442,22114.03
8/12/202614.2014.4914.1514.47524,81514.12
8/11/202614.4014.4514.1214.18339,86613.83
8/10/202614.1914.3814.1814.38340,50514.03
8/07/202614.1114.1513.9614.101,627,31313.76
8/06/202614.3214.3714.0014.18576,27413.83