Advertisement
U.S. markets closed

Black Stone Minerals, L.P. (BSM)

NYSE - NYSE Delayed Price. Currency in USD
15.98+0.14 (+0.88%)
At close: 04:00PM EDT
15.98 0.00 (0.00%)
After hours: 05:43PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.8816.0015.8115.9815.98459,791
Mar 27, 202415.7515.8415.7515.8415.84220,900
Mar 26, 202415.9015.9315.6915.7015.70249,200
Mar 25, 202415.6915.9415.6815.9015.90359,200
Mar 22, 202415.7015.7215.6015.6915.69208,600
Mar 21, 202415.7515.7915.6715.7215.72295,700
Mar 20, 202415.7215.7815.6715.7115.71417,400
Mar 19, 202415.5515.8615.5015.7715.77510,700
Mar 18, 202415.5315.6815.4415.6415.64434,100
Mar 15, 202415.4715.5815.4215.5315.53583,000
Mar 14, 202415.3115.5015.3115.4715.47341,200
Mar 13, 202415.2415.4815.2415.3115.31320,900
Mar 12, 202415.4415.5315.2015.2015.20786,600
Mar 11, 202415.5115.6115.4315.5915.59300,100
Mar 08, 202415.5515.6815.5115.5815.58290,200
Mar 07, 202415.4815.6715.4515.5515.55404,900
Mar 06, 202415.5015.5215.3015.4415.44309,400
Mar 05, 202415.1515.4715.1315.3915.39510,500
Mar 04, 202415.0715.1914.9315.1615.16628,800
Mar 01, 202415.3515.3515.0515.0715.07650,500
Feb 29, 202415.5715.5815.1915.2315.23569,700
Feb 28, 202415.5115.6315.4815.5315.53626,300
Feb 27, 202415.4115.5915.3315.5015.50594,900
Feb 26, 202415.3715.5015.2615.4715.47675,500
Feb 23, 202415.4315.4515.3015.4015.40459,500
Feb 22, 202415.2615.4815.2015.4215.42586,000
Feb 21, 202414.9015.3614.8815.2215.22634,500
Feb 20, 202415.2015.3414.8914.9114.911,038,800
Feb 16, 202415.3015.4115.1815.2115.21679,300
Feb 15, 202415.3815.5915.3115.3315.33763,600
Feb 15, 20240.475 Dividend
Feb 14, 202415.8115.9815.7715.8815.41597,000
Feb 13, 202415.7315.8515.6215.7915.32599,700
Feb 12, 202415.7115.9715.2615.7915.321,451,000
Feb 09, 202416.0716.1515.8815.9815.501,221,000
Feb 08, 202416.0016.1315.9316.0215.54582,600
Feb 07, 202416.0616.0915.9415.9515.47455,800
Feb 06, 202415.9416.0815.9016.0215.54323,100
Feb 05, 202416.0216.1515.6915.9615.48924,200
Feb 02, 202416.2516.3516.1616.1815.70398,400
Feb 01, 202416.4116.5616.2416.2415.75530,400
Jan 31, 202416.5016.5116.3516.4015.91329,800
Jan 30, 202416.5816.6216.5016.5416.05372,000
Jan 29, 202416.5716.5816.4216.5616.06311,500
Jan 26, 202416.4416.6116.4416.5816.08472,900
Jan 25, 202416.4916.4916.3616.4916.00285,900
Jan 24, 202416.4416.4816.3416.3715.88308,200
Jan 23, 202416.2616.4416.2616.4415.95306,800
Jan 22, 202416.2316.3016.1116.2715.78226,400
Jan 19, 202416.1216.2216.0516.2215.73343,700
Jan 18, 202416.1716.1715.9816.1415.66223,600
Jan 17, 202416.0516.1415.9916.1315.65267,000
Jan 16, 202416.2216.3016.0716.1415.66308,300
Jan 12, 202416.2616.3716.2316.3515.86214,200
Jan 11, 202416.2416.2616.0816.1615.68266,800
Jan 10, 202416.2616.3216.0616.2515.76807,000
Jan 09, 202416.2216.2716.0416.2515.76358,600
Jan 08, 202416.0416.2215.8516.2215.73667,000
Jan 05, 202416.1016.1515.9616.0515.57519,300
Jan 04, 202416.2016.2115.9016.0115.53508,600
Jan 03, 202416.1516.2115.9316.1315.65667,000
Jan 02, 202415.9516.2915.9015.9915.51496,800
Dec 29, 202315.7815.9815.7615.9615.48664,900
Dec 28, 202315.8916.0115.7615.8415.37840,700
Dec 27, 202315.8016.0415.7816.0115.53885,900
Dec 26, 202316.6516.6815.7815.8015.331,395,800
Dec 22, 202316.6616.7316.6016.6016.10430,800
Dec 21, 202316.6016.6616.5016.6516.15494,500
Dec 20, 202316.4816.6116.4116.6016.10489,000
Dec 19, 202316.4016.5116.2716.5016.01555,700
Dec 18, 202316.4016.4916.2416.3915.90307,300
Dec 15, 202316.3116.4016.1116.2215.73472,300
Dec 14, 202316.1016.6416.1016.3415.85585,000
Dec 13, 202315.9716.0715.6516.0115.53636,800
Dec 12, 202316.0216.1215.9215.9915.51395,600
Dec 11, 202316.2416.2416.0116.0915.61478,700
Dec 08, 202316.0516.3216.0516.3015.81417,200
Dec 07, 202316.0116.1415.9015.9815.50575,700
Dec 06, 202316.2816.2815.8615.9915.511,689,700
Dec 05, 202316.9416.9916.3216.3415.851,258,100
Dec 04, 202317.3017.3016.9416.9716.46577,900
Dec 01, 202317.5317.6517.3917.4016.88467,300
Nov 30, 202317.7017.8017.4517.5517.03989,400
Nov 29, 202317.6517.7617.6117.7017.17215,200
Nov 28, 202317.6017.7817.5617.6217.09257,700
Nov 27, 202317.6917.7117.5817.6517.12293,200
Nov 24, 202317.4817.7517.4817.6917.16238,400
Nov 22, 202317.2617.5417.2617.5016.98257,700
Nov 21, 202317.4117.4417.2017.3016.78287,800
Nov 20, 202317.4917.5517.3717.4816.96376,800
Nov 17, 202317.4517.7517.4117.4816.96599,600
Nov 16, 202317.3217.3316.9117.3116.79825,200
Nov 15, 202317.3517.5217.2717.3216.80299,200
Nov 14, 202317.1917.4917.1517.3516.83579,600
Nov 13, 202316.9217.1716.9017.1716.66321,300
Nov 10, 202317.1217.1916.8416.9416.43666,100
Nov 09, 202317.2017.3317.0217.0316.52324,800
Nov 08, 202317.4217.5016.9917.1616.65806,900
Nov 08, 20230.475 Dividend
Nov 07, 202318.1918.2517.7317.9716.97840,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...