Black Stone Minerals, L.P. (BSM) NYSE

11.95

-0.325(-2.65%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202512.512.2812.2812.5312.23438,417
August 14, 202512.6112.4512.4512.6512.42555,438
August 13, 202512.3112.6512.6512.6612.26532,700
August 12, 202512.112.3612.3612.4212.1446,052
August 11, 202512.1712.0612.0612.2411.96397,563
August 08, 202512.2712.212.212.3612.12474,848
August 07, 202512.4812.2512.2512.6312.2562,305
August 06, 202512.7812.7212.4212.9512.66567,649
August 05, 202512.8312.7412.4412.8412.65505,266
August 04, 202512.512.612.312.6412.49442,100
August 01, 202512.612.5612.5612.6112.41811,954
July 31, 202512.4712.5312.5312.5812.45528,240
July 30, 202512.5412.5212.5212.5512.47394,600
July 29, 202512.4412.5712.5712.5812.35385,630
July 28, 202512.3712.4912.4912.5412.37402,800
July 25, 202512.312.3612.3612.3812.16437,956
July 24, 202512.2912.2912.2912.3312.17525,397
July 23, 202512.1712.3312.3312.3512.08577,479
July 22, 20251212.1112.1112.1811.98547,013
July 21, 202512.2121212.2211.98741,400
July 18, 202512.2712.1812.1812.3612.121.17M
July 17, 202512.7712.3812.3812.7812.351.4M
July 16, 202512.9612.8712.8713.0512.83452,300
July 15, 202513.1812.9512.9513.212.93423,581
July 14, 202513.2513.1313.1313.3213.081.07M
July 11, 202513.2313.3113.3113.3913.2270,034
July 10, 202513.2513.2813.2813.3113.1258,000
July 09, 202513.3413.2713.2713.4113.26230,939
July 08, 202513.1713.4113.4113.5713.17429,300
July 07, 202513.0913.213.213.3813.06515,101
July 03, 202513.0513.1713.1713.213.05411,900
July 02, 202513.1613.1113.1113.2113.06990,025
July 01, 202513.0113.1413.1413.1912.99332,603
June 30, 202513.0113.0813.0813.1112.98258,900
June 27, 202513.0213.0513.0513.0612.9302,100
June 26, 202512.8112.912.912.912.8706,420
June 25, 202512.9912.7812.7813.0312.78753,400
June 24, 202512.9512.9512.9513.1212.8747,600
June 23, 202513.2712.9512.9513.3412.92615,173
June 20, 202513.213.2113.2113.2613.07753,645
June 18, 202513.4213.1913.1913.4813.13530,226
June 17, 202513.6513.3713.3713.6913.36609,499
June 16, 202513.8513.4813.4813.9513.46773,846
June 13, 202513.9513.9213.9214.0513.79707,274
June 12, 202513.8613.9213.9213.9213.8155,735
June 11, 202513.7613.8713.8713.9313.73310,900
June 10, 202513.7113.7313.7313.8913.71269,568
June 09, 202513.6813.6813.6813.7313.64180,813
June 06, 202513.5313.6713.6713.7313.53281,656
June 05, 202513.6813.5513.5513.6813.51188,000
June 04, 202513.7113.5713.5713.8413.53245,300
June 03, 202513.5313.7613.7613.7613.53218,600
June 02, 202513.3913.5313.5313.6313.39250,700
May 30, 202513.513.3513.3513.5113.33290,649
May 29, 202513.5713.5413.5413.6713.52295,452
May 28, 202513.613.4913.4913.7313.43346,800
May 27, 202513.5213.5613.5613.5913.45274,400
May 23, 202513.413.4913.4913.613.4225,341
May 22, 202513.4713.4713.4713.5213.32289,332
May 21, 202513.6313.4913.4713.7413.47327,563
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved