Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

14.08
+0.05 (0.36%)
NYSE · Last Trade: Apr 12th, 11:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/10/202614.0114.1614.0114.08200,24314.08
4/09/202614.2714.4614.0314.03386,48914.03
4/08/202614.2714.3614.0014.19434,99014.19
4/07/202614.5014.6314.2814.41452,03314.41
4/06/202614.6214.6814.3114.46516,35714.46
4/02/202614.7614.9914.6114.65631,26314.65
4/01/202614.9715.0514.5114.69632,71714.69
3/31/202615.2115.3414.9515.12466,34015.12
3/30/202615.2015.3715.2015.26304,75715.26
3/27/202615.3315.3715.0915.15537,62515.15
3/26/202615.3015.3815.2115.32297,72215.32
3/25/202615.0215.2615.0015.21303,61515.21
3/24/202615.0815.2915.0315.22297,93315.22
3/23/202615.1615.2814.9514.98541,14314.98
3/20/202615.3815.4515.2315.29582,05415.29
3/19/202615.3515.4515.2715.36647,99515.36
3/18/202615.2915.4015.1715.31426,05815.31
3/17/202615.4415.4915.3115.34442,45615.34
3/16/202615.3415.4815.2715.43366,54315.43
3/13/202615.3015.4015.2315.39271,43415.39
3/12/202615.3415.3915.2615.30294,55115.30
3/11/202615.1515.3815.1315.33445,43715.33
3/10/202615.2815.3415.0815.12592,35315.12
3/09/202615.3715.3815.2015.29399,84915.29
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
2/17/202615.2215.2714.9215.25580,74915.25
2/13/202615.0715.3015.0315.20356,04315.20
2/12/202615.1915.2215.0515.11369,09315.11
2/11/202615.2515.2815.0615.20424,02015.20
2/10/202615.1215.2415.0815.15287,58315.15
2/09/202615.0015.1915.0015.13382,72515.13
2/06/202614.9015.1214.8515.00362,67715.00
2/05/202614.8514.8914.6514.88303,11814.88
2/04/202614.8714.9814.7414.98249,61614.98
2/03/202614.5314.8214.4314.79399,14214.79
2/02/202614.6614.7914.5114.53468,04114.53
1/30/202614.9915.0014.5114.77406,66514.77
1/29/202615.1815.1914.9314.99358,27814.99
1/28/202614.7515.0614.7014.99601,92014.99
1/27/202614.5914.7814.5414.75158,40314.75
1/26/202614.6914.7414.5114.59247,29514.59
1/23/202614.7514.8114.6014.62308,29814.62
1/22/202614.5814.7514.4814.69396,04714.69
1/21/202614.4714.6714.4014.63519,79214.63
1/20/202614.1514.4414.1214.24487,16014.24
1/16/202614.1714.2414.0114.09224,35914.09
1/15/202614.1314.2413.8814.15295,45414.15
1/14/202614.1414.3614.1414.20200,74414.20
1/13/202614.1914.3114.1314.19313,21814.19
1/12/202613.7614.1013.7214.03405,40514.03