Black Stone Minerals LP (BSM) Historical Stock Data
14.72 ↑0.02 (0.14%)
As of August 9, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, BSM is up 0.17% a day on average. There have been 18 days where Black Stone Minerals LP closed green and 12 days where BSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 14.82 | 14.70 | ↓$0.12 (-0.81%) | 14.59 | 15.06 | 700.76K |
| 2022-08-05 | 14.41 | 14.82 | ↑$0.41 (2.85%) | 14.18 | 15.09 | 517.22K |
| 2022-08-04 | 15.00 | 14.61 | ↓$0.39 (-2.60%) | 14.59 | 15.02 | 581.04K |
| 2022-08-03 | 15.15 | 15.02 | ↓$0.13 (-0.86%) | 14.73 | 15.39 | 1.10M |
| 2022-08-02 | 15.77 | 15.18 | ↓$0.59 (-3.74%) | 15.04 | 15.77 | 503.01K |
| 2022-08-01 | 15.45 | 15.07 | ↓$0.38 (-2.46%) | 14.92 | 15.50 | 579.39K |
| 2022-07-29 | 15.79 | 15.58 | ↓$0.21 (-1.33%) | 15.58 | 15.93 | 666.64K |
| 2022-07-28 | 15.30 | 15.62 | ↑$0.32 (2.09%) | 15.09 | 15.70 | 529.85K |
| 2022-07-27 | 15.18 | 15.34 | ↑$0.16 (1.05%) | 15.06 | 15.42 | 542.03K |
| 2022-07-26 | 15.00 | 15.12 | ↑$0.12 (0.80%) | 14.76 | 15.18 | 683.50K |
| 2022-07-25 | 14.39 | 14.66 | ↑$0.27 (1.88%) | 14.17 | 14.78 | 568.26K |
| 2022-07-22 | 14.35 | 14.21 | ↓$0.14 (-0.98%) | 14.12 | 14.50 | 199.23K |
| 2022-07-21 | 14.51 | 14.33 | ↓$0.18 (-1.24%) | 13.90 | 14.51 | 301.68K |
| 2022-07-20 | 14.30 | 14.61 | ↑$0.31 (2.17%) | 14.29 | 14.65 | 327.01K |
| 2022-07-19 | 14.30 | 14.45 | ↑$0.15 (1.05%) | 14.20 | 14.60 | 391.62K |
| 2022-07-18 | 14.11 | 14.20 | ↑$0.09 (0.64%) | 14.07 | 14.37 | 272.47K |
| 2022-07-15 | 13.71 | 13.88 | ↑$0.17 (1.24%) | 13.45 | 13.94 | 293.22K |
| 2022-07-14 | 13.25 | 13.45 | ↑$0.20 (1.51%) | 12.96 | 13.48 | 327.98K |
| 2022-07-13 | 13.30 | 13.62 | ↑$0.32 (2.41%) | 13.30 | 13.78 | 265.01K |
| 2022-07-12 | 13.42 | 13.42 | ↑$0.00 (0.00%) | 13.23 | 13.65 | 364.31K |
| 2022-07-11 | 13.75 | 13.82 | ↑$0.07 (0.51%) | 13.36 | 13.91 | 382.18K |
| 2022-07-08 | 13.88 | 13.91 | ↑$0.03 (0.22%) | 13.75 | 14.08 | 0.93M |
| 2022-07-07 | 13.56 | 13.96 | ↑$0.40 (2.95%) | 13.55 | 14.03 | 393.15K |
| 2022-07-06 | 13.55 | 13.23 | ↓$0.32 (-2.36%) | 12.81 | 13.63 | 630.74K |
| 2022-07-05 | 13.92 | 13.63 | ↓$0.29 (-2.08%) | 13.20 | 13.92 | 554.57K |
| 2022-07-01 | 13.91 | 14.24 | ↑$0.33 (2.37%) | 13.65 | 14.31 | 531.66K |
| 2022-06-30 | 13.57 | 13.69 | ↑$0.12 (0.88%) | 13.48 | 13.90 | 532.82K |
| 2022-06-29 | 14.55 | 13.88 | ↓$0.67 (-4.60%) | 13.79 | 14.55 | 501.83K |
| 2022-06-28 | 14.49 | 14.45 | ↓$0.04 (-0.28%) | 14.16 | 14.54 | 561.21K |
| 2022-06-27 | 13.63 | 14.14 | ↑$0.51 (3.74%) | 13.51 | 14.23 | 514.10K |
Create an account or log in to view more rows.
$BSM out of the way
$BSM green is good
$BSM good times
$BSM Waiting waiting waiting — you know for what !!! Announcement!!!
$BSM Hold on to your Butts.
$BSM eyeing for a scalp
$BSM how low can she go
$BSM low volume today isn’t necessarily a bad thing
$BSM Spike it!
$BSM Momentum is building...