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

14.85
-0.03 (-0.20%)
NYSE· Last Trade: Sep 1st, 2:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202614.9114.9614.7814.88268,95614.88
8/28/202614.8814.9714.7514.75254,08214.75
8/27/202614.7914.9814.6914.93282,09914.93
8/26/202614.8915.1014.7914.80674,34114.80
8/25/202615.0015.0314.8314.89378,47214.89
8/24/202614.9215.1014.8115.05569,92315.05
8/21/202614.7814.9314.7414.89209,43014.89
8/20/202614.7014.8814.6314.77315,70614.77
8/19/202614.6014.7214.5514.59165,86714.59
8/18/202614.7314.7314.4914.59207,14914.59
8/17/202614.3014.5914.3014.56232,21714.56
8/14/202614.3514.5414.3414.36821,81414.36
8/13/202614.4314.4614.2314.38442,22114.38
8/12/202614.2014.4914.1514.47524,81514.47
8/11/202614.4014.4514.1214.18339,86614.18
8/10/202614.1914.3814.1814.38340,50514.38
8/07/202614.1114.1513.9614.101,627,31314.10
8/06/202614.3214.3714.0014.18576,27414.18
8/05/202614.9215.0014.5514.55714,57514.23
8/04/202615.1015.1014.6614.78441,27914.45
8/03/202614.9415.0514.7215.05377,76514.72
7/31/202614.8814.9714.7514.95147,07214.62
7/30/202614.7214.8214.6114.80122,36914.47
7/29/202614.8714.9814.7214.77240,97514.45
7/28/202614.8814.9914.6914.79297,60614.46
7/27/202614.5815.0214.5714.91681,82614.58
7/24/202614.5914.7914.5914.65293,94614.33
7/23/202614.6314.7014.5214.56348,54414.24
7/22/202614.3914.6114.3914.52549,32314.20
7/21/202614.3014.4314.2214.37368,33514.05
7/20/202614.3914.3914.2214.24196,50413.93
7/17/202614.3514.5514.2714.31295,24214.00
7/16/202614.2614.4414.2514.30224,20513.99
7/15/202614.4614.4614.1214.25219,33113.94
7/14/202614.4014.7514.0714.33342,15914.01
7/13/202613.9414.3613.9314.31393,50614.00
7/10/202613.8314.0113.7213.81129,04913.51
7/09/202614.1114.1113.7013.83223,06713.53
7/08/202613.9914.1713.8614.17443,28113.86
7/07/202613.5414.0013.5414.00185,68813.69
7/06/202613.7213.7313.4213.54471,71013.24
7/02/202613.8113.8813.6713.79299,49513.49
7/01/202613.8613.9813.6513.68222,67313.38
6/30/202613.9914.0713.8213.97350,48413.66
6/29/202614.0314.1113.9413.97190,87613.66
6/26/202613.8914.1113.8814.10246,10613.79
6/25/202614.0514.1213.9313.95300,37613.64
6/24/202614.0414.1713.8714.16284,02313.85
6/23/202613.7214.2113.7214.18322,87113.87
6/22/202613.9013.9613.7213.86279,90913.56
6/18/202613.7114.0413.6114.01655,82413.70
6/17/202613.6713.8513.6713.81203,88213.51
6/16/202613.6313.8013.6213.74233,29713.44
6/15/202613.7413.8513.6313.63374,26513.33
6/12/202613.6714.0513.6713.97271,67713.66
6/11/202613.7713.9413.7213.82266,59913.52
6/10/202613.7214.0013.7213.80365,32313.50
6/09/202613.7913.8513.5613.70649,30513.40
6/08/202613.9314.0613.8513.85472,58913.55
6/05/202613.8714.1113.7813.89436,01613.58
6/04/202613.8613.9613.7513.88241,09913.57
6/03/202613.7213.9313.6313.92299,06613.61
6/02/202613.6213.6413.5513.60444,60013.30
6/01/202613.6013.7613.5113.66346,92413.36