UK markets close in 6 hours 6 minutes

Black Stone Minerals, L.P. (BSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.91-0.09 (-1.50%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20206.006.065.905.915.91281,000
22 Sep 20206.056.195.916.006.00459,300
21 Sep 20206.266.266.016.056.05275,900
18 Sep 20206.356.496.266.266.261,182,600
17 Sep 20206.356.566.336.376.37328,800
16 Sep 20206.276.596.276.436.43540,900
15 Sep 20206.386.546.266.276.27413,900
14 Sep 20206.176.416.106.326.32343,500
11 Sep 20206.076.196.046.176.17328,600
10 Sep 20206.316.366.026.056.05387,900
09 Sep 20206.336.516.256.336.33351,600
08 Sep 20206.476.476.216.276.27369,000
04 Sep 20206.536.656.386.566.56431,100
03 Sep 20206.736.856.556.586.58366,400
02 Sep 20207.007.006.726.756.75643,200
01 Sep 20206.967.046.907.007.00309,800
31 Aug 20207.037.046.886.996.99197,900
28 Aug 20206.947.116.947.047.04429,400
27 Aug 20206.987.036.896.946.94109,800
26 Aug 20207.007.046.946.946.94161,000
25 Aug 20207.107.227.007.037.03437,900
24 Aug 20206.957.296.937.077.07345,400
21 Aug 20206.986.986.826.916.91220,900
20 Aug 20207.107.106.906.916.91405,700
19 Aug 20207.197.197.087.137.13222,900
18 Aug 20207.147.367.067.187.18365,200
17 Aug 20207.217.297.197.197.19218,000
14 Aug 20207.137.297.107.297.29297,900
13 Aug 20207.307.307.107.177.17361,300
13 Aug 20200.15 Dividend
12 Aug 20207.487.487.257.437.28564,900
11 Aug 20207.627.827.337.337.18871,900
10 Aug 20207.357.587.267.547.39836,600
07 Aug 20207.397.487.237.337.18295,200
06 Aug 20207.257.437.127.417.26224,100
05 Aug 20207.347.487.157.237.08954,100
04 Aug 20207.207.307.007.257.10284,800
03 Aug 20207.057.336.987.307.15551,600
31 Jul 20207.097.136.947.016.87265,800
30 Jul 20207.257.257.007.147.00390,500
29 Jul 20207.177.467.097.297.14262,000
28 Jul 20207.347.577.157.177.03652,300
27 Jul 20206.506.636.366.576.44306,500
24 Jul 20206.746.906.526.526.39269,600
23 Jul 20206.546.716.456.666.53266,500
22 Jul 20206.516.666.426.546.41163,400
21 Jul 20206.376.566.366.566.43656,800
20 Jul 20206.396.556.276.356.22463,700
17 Jul 20206.636.656.366.396.26241,900
16 Jul 20206.726.786.576.606.47179,200
15 Jul 20206.626.886.506.756.61452,400
14 Jul 20206.206.466.206.436.30532,000
13 Jul 20206.306.316.186.216.08570,300
10 Jul 20206.156.296.116.276.14240,100
09 Jul 20206.306.306.056.176.05212,600
08 Jul 20206.376.396.146.336.20175,500
07 Jul 20206.436.466.276.376.24132,700
06 Jul 20206.476.526.286.436.30247,400
02 Jul 20206.396.426.226.356.22195,700
01 Jul 20206.556.616.246.276.14227,500
30 Jun 20206.336.536.166.506.37191,000
29 Jun 20206.226.416.126.306.17402,200
26 Jun 20206.226.235.956.216.08237,700
25 Jun 20206.306.506.236.316.18165,400
24 Jun 20206.666.706.336.376.24969,100
23 Jun 20206.886.946.726.776.63808,400
22 Jun 20206.906.926.526.716.571,130,100
19 Jun 20207.317.356.906.906.76906,100
18 Jun 20207.117.397.077.147.00873,000
17 Jun 20207.397.487.207.217.06939,000
16 Jun 20207.567.667.247.327.17422,700
15 Jun 20207.037.507.007.437.28355,600
12 Jun 20207.207.477.127.367.21145,300
11 Jun 20207.447.617.087.106.96374,500
10 Jun 20207.707.827.377.697.53267,000
09 Jun 20207.947.947.487.587.43437,300
08 Jun 20208.258.427.848.007.84444,100
05 Jun 20208.248.547.907.987.821,753,700
04 Jun 20206.907.896.827.807.64598,800
03 Jun 20206.696.866.616.866.72332,400
02 Jun 20206.496.706.486.606.47152,000
01 Jun 20206.366.646.286.466.33345,500
29 May 20206.456.486.286.346.21165,700
28 May 20206.686.706.456.466.33378,200
27 May 20206.796.946.466.706.56211,500
26 May 20206.756.826.636.726.58161,500
22 May 20206.736.736.476.646.51123,000
21 May 20206.736.806.596.736.59201,900
20 May 20206.516.826.516.646.51329,900
19 May 20206.306.596.176.516.38400,100
18 May 20206.296.656.186.286.15392,300
15 May 20206.066.215.976.126.00298,900
14 May 20205.996.265.826.095.97195,900
13 May 20206.476.535.955.985.86274,200
13 May 20200.08 Dividend
12 May 20206.856.876.626.646.43199,200
11 May 20206.706.836.576.756.53164,200
08 May 20206.236.786.236.746.52279,700
07 May 20206.256.706.106.165.96431,400
06 May 20206.166.426.016.115.91681,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more