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

15.19
-0.25 (-1.62%)
NYSE · Last Trade: Mar 8th, 3:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202615.4515.4515.1415.19790,54815.19
3/05/202615.1915.4415.0915.44929,04115.44
3/04/202614.9315.1414.8615.12292,79815.12
3/03/202615.3215.3214.8814.95769,28714.95
3/02/202615.4515.4515.1815.23590,39815.23
2/27/202614.9315.1314.9015.10348,39915.10
2/26/202614.8615.0714.8414.84393,76914.84
2/25/202615.2515.2614.9215.00368,15815.00
2/24/202614.9815.2914.8115.23705,51415.23
2/23/202615.1015.1914.8114.86350,38714.86
2/20/202615.1015.1614.9515.07539,49615.07
2/19/202614.9615.1314.8715.10443,69015.10
2/18/202615.1015.1014.6614.84743,63714.84
2/17/202615.2215.2714.9215.25580,74914.95
2/13/202615.0715.3015.0315.20356,04314.90
2/12/202615.1915.2215.0515.11369,09314.81
2/11/202615.2515.2815.0615.20424,02014.90
2/10/202615.1215.2415.0815.15287,58314.85
2/09/202615.0015.1915.0015.13382,72514.83
2/06/202614.9015.1214.8515.00362,67714.70
2/05/202614.8514.8914.6514.88303,11814.59
2/04/202614.8714.9814.7414.98249,61614.69
2/03/202614.5314.8214.4314.79399,14214.50
2/02/202614.6614.7914.5114.53468,04114.24
1/30/202614.9915.0014.5114.77406,66514.48
1/29/202615.1815.1914.9314.99358,27814.70
1/28/202614.7515.0614.7014.99601,92014.70
1/27/202614.5914.7814.5414.75158,40314.46
1/26/202614.6914.7414.5114.59247,29514.30
1/23/202614.7514.8114.6014.62308,29814.33
1/22/202614.5814.7514.4814.69396,04714.40
1/21/202614.4714.6714.4014.63519,79214.34
1/20/202614.1514.4414.1214.24487,16013.96
1/16/202614.1714.2414.0114.09224,35913.81
1/15/202614.1314.2413.8814.15295,45413.87
1/14/202614.1414.3614.1414.20200,74413.92
1/13/202614.1914.3114.1314.19313,21813.91
1/12/202613.7614.1013.7214.03405,40513.75
1/09/202613.7313.8313.7013.74190,58713.47
1/08/202613.4613.7813.4513.74367,30613.47
1/07/202613.4513.4513.2713.38315,99113.12
1/06/202613.5013.5113.2913.34301,47613.08
1/05/202613.6213.6713.2113.45335,76913.19
1/02/202613.2513.5213.2013.51324,40513.24
12/31/202513.4213.4813.2613.29541,41313.03
12/30/202513.4213.6113.4213.53348,54713.26
12/29/202513.3413.4913.3213.43352,70013.17
12/26/202513.3213.4013.3013.35253,94513.09
12/24/202513.5913.6013.3213.40166,38213.14
12/23/202513.5013.6013.3713.58350,38513.31
12/22/202513.4213.5813.4013.50411,35913.23
12/19/202513.7013.7213.3513.40830,89713.14
12/18/202513.9013.9013.4713.61512,85613.34
12/17/202513.5813.8613.5613.75631,36613.48
12/16/202514.0914.0913.4913.50600,70613.23
12/15/202514.5714.5714.0714.10827,67313.82
12/12/202514.5814.5814.4614.57341,55314.28
12/11/202514.4414.6014.3114.50563,35814.21
12/10/202514.5014.6914.4914.60248,04314.31
12/09/202514.4214.6214.4114.61353,21714.32
12/08/202514.7114.7514.3614.45258,51314.17