Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Black Stone Minerals LP (BSM)
Black Stone Minerals LP (BSM) Historical

BSM Black Stone Minerals LP

15.53

-0.26 (-1.65%)

Jun 14 2024 - Closed

Delayed by 15 minutes

BSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	15.53	-0.26	-1.65%	15.83	15.89	15.53	403,651
Jun 13 2024	15.79	-0.40	-2.47%	16.14	16.14	15.73	307,303
Jun 12 2024	16.19	-0.06	-0.37%	16.245	16.28	16.0908	289,328
Jun 11 2024	16.25	0.05	0.31%	16.13	16.27	15.91	284,072
Jun 10 2024	16.20	0.31	1.95%	15.87	16.30	15.87	362,057
Jun 07 2024	15.89	-0.15	-0.94%	15.90	16.00	15.83	191,443
Jun 06 2024	16.04	0.17	1.07%	15.87	16.07	15.83	191,006
Jun 05 2024	15.87	0.08	0.51%	15.90	15.90	15.79	205,570
Jun 04 2024	15.79	-0.05	-0.32%	15.78	15.82	15.51	407,915
Jun 03 2024	15.84	-0.27	-1.68%	16.01	16.01	15.67	473,623
May 31 2024	16.11	0.26	1.64%	15.80	16.11	15.77	1,203,354
May 30 2024	15.85	0.00	0.00%	15.96	15.96	15.79	397,910
May 29 2024	15.85	-0.27	-1.67%	16.02	16.02	15.74	318,776
May 28 2024	16.12	0.44	2.81%	15.66	16.23	15.50	785,730
May 24 2024	15.68	-0.14	-0.88%	15.88	15.9716	15.605	499,255
May 23 2024	15.82	-0.25	-1.56%	16.08	16.16	15.815	349,071
May 22 2024	16.07	0.01	0.06%	16.08	16.17	15.861	393,844
May 21 2024	16.06	-0.17	-1.05%	16.16	16.22	16.06	332,792
May 20 2024	16.23	0.00	0.00%	16.25	16.31	16.1201	313,214
May 17 2024	16.23	0.29	1.82%	16.06	16.38	15.9776	599,057
May 16 2024	15.94	0.05	0.31%	15.90	16.18	15.87	550,911
May 15 2024	15.89	0.18	1.15%	15.76	16.04	15.69	490,406
May 14 2024	15.71	0.08	0.51%	15.62	15.90	15.62	542,046
May 13 2024	15.63	-0.39	-2.43%	15.98	16.00	15.59	514,410
May 10 2024	16.02	-0.29	-1.78%	16.30	16.35	15.9701	353,611
May 09 2024	16.31	-0.30	-1.81%	16.17	16.475	16.17	490,655
May 08 2024	16.61	0.02	0.12%	16.66	16.92	16.57	823,712
May 07 2024	16.59	-0.11	-0.66%	16.25	16.805	16.23	1,011,045
May 06 2024	16.70	0.31	1.89%	16.39	16.70	16.38	758,698
May 03 2024	16.39	0.19	1.17%	16.20	16.43	16.13	639,409
May 02 2024	16.20	0.28	1.76%	16.00	16.20	15.92	346,723
May 01 2024	15.92	-0.03	-0.19%	15.97	16.025	15.77	303,690
Apr 30 2024	15.95	-0.27	-1.66%	16.23	16.23	15.92	405,111
Apr 29 2024	16.22	0.12	0.75%	16.10	16.23	16.031	239,480
Apr 26 2024	16.10	0.01	0.06%	16.06	16.17	15.92	599,036
Apr 25 2024	16.09	0.25	1.58%	15.88	16.11	15.77	374,897
Apr 24 2024	15.84	0.09	0.57%	15.79	15.93	15.71	438,012
Apr 23 2024	15.75	0.12	0.77%	15.70	15.97	15.69	566,174
Apr 22 2024	15.63	0.11	0.71%	15.53	15.69	15.40	592,706
Apr 19 2024	15.52	0.16	1.04%	15.36	15.775	15.36	602,924
Apr 18 2024	15.36	-0.36	-2.29%	15.14	15.48	15.04	1,340,411
Apr 17 2024	15.72	0.19	1.22%	15.54	15.785	15.53	469,508
Apr 16 2024	15.53	-0.20	-1.27%	15.6688	15.7001	15.50	302,535
Apr 15 2024	15.73	-0.33	-2.05%	16.10	16.16	15.715	354,012
Apr 12 2024	16.06	-0.18	-1.11%	16.35	16.44	16.00	325,383
Apr 11 2024	16.24	-0.25	-1.52%	16.50	16.6099	16.15	363,440
Apr 10 2024	16.49	-0.15	-0.90%	16.64	16.6458	16.40	282,521
Apr 09 2024	16.64	0.13	0.79%	16.44	16.64	16.41	284,707
Apr 08 2024	16.51	-0.15	-0.90%	16.64	16.70	16.51	322,713
Apr 05 2024	16.66	0.07	0.42%	16.63	16.66	16.58	263,292
Apr 04 2024	16.59	-0.03	-0.18%	16.64	16.66	16.53	576,888
Apr 03 2024	16.62	0.13	0.79%	16.49	16.63	16.455	304,355
Apr 02 2024	16.49	0.40	2.49%	16.12	16.49	16.09	847,007
Apr 01 2024	16.09	0.11	0.69%	15.98	16.105	15.88	513,468
Mar 28 2024	15.98	0.14	0.88%	15.88	16.00	15.81	461,764
Mar 27 2024	15.84	0.14	0.89%	15.75	15.84	15.75	220,886
Mar 26 2024	15.70	-0.20	-1.26%	15.90	15.928	15.69	249,161
Mar 25 2024	15.90	0.21	1.34%	15.69	15.9401	15.68	359,221
Mar 22 2024	15.69	-0.03	-0.19%	15.70	15.7196	15.6007	208,603
Mar 21 2024	15.72	0.01	0.06%	15.75	15.79	15.67	295,666
Mar 20 2024	15.71	-0.06	-0.38%	15.72	15.78	15.67	417,430
Mar 19 2024	15.77	0.13	0.83%	15.55	15.86	15.50	510,744

Black Stone Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions