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

13.60
+0.00 (0.00%)
NYSE· Last Trade: Jun 3rd, 4:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202613.6213.6413.5513.60444,60013.60
6/01/202613.6013.7613.5113.66346,92413.66
5/29/202613.2813.5813.2813.56302,40813.56
5/28/202613.3913.3913.1413.31486,23113.31
5/27/202613.6613.6613.2813.28618,25613.28
5/26/202613.7813.8413.6013.72448,67413.72
5/22/202613.8613.9213.7513.82180,75613.82
5/21/202614.0014.0213.8313.90237,25313.90
5/20/202614.0214.2513.8113.93359,73513.93
5/19/202614.0214.1913.9114.16268,28214.16
5/18/202614.0014.1013.8914.06270,15914.06
5/15/202614.0014.0313.7714.01267,90414.01
5/14/202613.5313.9113.5313.78488,39613.78
5/13/202613.5613.6113.4313.55251,06913.55
5/12/202613.4913.5413.3113.52468,43013.52
5/11/202613.3313.5213.2113.38572,12913.38
5/08/202612.9913.4112.9513.30538,03513.30
5/07/202613.6013.6313.2213.37987,26413.07
5/06/202613.7113.7813.5213.57558,67913.27
5/05/202614.1114.1513.5513.69624,21813.38
5/04/202614.2614.3614.1514.24293,73913.92
5/01/202614.2214.3314.1014.24225,41213.92
4/30/202614.1214.3514.1214.32341,62814.00
4/29/202614.2214.2914.0714.28220,71013.96
4/28/202614.3914.4514.0614.11341,34513.79
4/27/202614.2614.3914.2114.31256,55513.99
4/24/202614.3714.4014.1514.19186,10713.87
4/23/202614.2514.3914.2414.36241,76814.04
4/22/202614.0214.2114.0214.19183,37213.87
4/21/202613.7914.0013.7714.00257,57513.69
4/20/202613.6813.9413.6413.77271,89913.46
4/17/202613.6013.7613.3813.67647,38713.36
4/16/202613.6214.0113.6113.90411,96313.59
4/15/202613.7213.7213.4513.63284,54913.32
4/14/202613.8613.8713.4813.50616,74413.20
4/13/202614.1414.1813.8313.90833,97813.59
4/10/202614.0114.1614.0114.08200,24313.76
4/09/202614.2714.4614.0314.03386,48913.72
4/08/202614.2714.3614.0014.19434,99013.87
4/07/202614.5014.6314.2814.41452,03314.09
4/06/202614.6214.6814.3114.46516,35714.14
4/02/202614.7614.9914.6114.65631,26314.32
4/01/202614.9715.0514.5114.69632,71714.36
3/31/202615.2115.3414.9515.12466,34014.78
3/30/202615.2015.3715.2015.26304,75714.92
3/27/202615.3315.3715.0915.15537,62514.81
3/26/202615.3015.3815.2115.32297,72214.98
3/25/202615.0215.2615.0015.21303,61514.87
3/24/202615.0815.2915.0315.22297,93314.88
3/23/202615.1615.2814.9514.98541,14314.64
3/20/202615.3815.4515.2315.29582,05414.95
3/19/202615.3515.4515.2715.36647,99515.02
3/18/202615.2915.4015.1715.31426,05814.97
3/17/202615.4415.4915.3115.34442,45615.00
3/16/202615.3415.4815.2715.43366,54315.08
3/13/202615.3015.4015.2315.39271,43415.04
3/12/202615.3415.3915.2615.30294,55114.96
3/11/202615.1515.3815.1315.33445,43714.99
3/10/202615.2815.3415.0815.12592,35314.78
3/09/202615.3715.3815.2015.29399,84914.95
3/06/202615.4515.4515.1415.19790,54814.85
3/05/202615.1915.4415.0915.44929,04115.09
3/04/202614.9315.1414.8615.12292,79814.78
3/03/202615.3215.3214.8814.95769,28714.61