Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,008.64 +154.16 (+0.23%) CMC Crypto 200
1,420.60 +5.84 (+0.41%)
Black Stone Minerals, L.P. (BSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 15.53 | 15.69 | 15.40 | 15.63 | 15.63 | 592,700 |
| 19 Apr 2024 | 15.36 | 15.77 | 15.36 | 15.52 | 15.52 | 602,900 |
| 18 Apr 2024 | 15.14 | 15.48 | 15.04 | 15.36 | 15.36 | 1,340,300 |
| 17 Apr 2024 | 15.54 | 15.78 | 15.53 | 15.72 | 15.72 | 491,400 |
| 16 Apr 2024 | 15.65 | 15.70 | 15.50 | 15.53 | 15.53 | 328,000 |
| 15 Apr 2024 | 16.07 | 16.16 | 15.72 | 15.73 | 15.73 | 353,800 |
| 12 Apr 2024 | 16.35 | 16.44 | 16.00 | 16.06 | 16.06 | 325,400 |
| 11 Apr 2024 | 16.50 | 16.61 | 16.15 | 16.24 | 16.24 | 363,400 |
| 10 Apr 2024 | 16.64 | 16.67 | 16.40 | 16.49 | 16.49 | 298,900 |
| 09 Apr 2024 | 16.44 | 16.64 | 16.41 | 16.64 | 16.64 | 284,700 |
| 08 Apr 2024 | 16.64 | 16.70 | 16.51 | 16.51 | 16.51 | 322,700 |
| 05 Apr 2024 | 16.59 | 16.66 | 16.57 | 16.66 | 16.66 | 282,600 |
| 04 Apr 2024 | 16.64 | 16.66 | 16.53 | 16.59 | 16.59 | 576,900 |
| 03 Apr 2024 | 16.49 | 16.63 | 16.45 | 16.62 | 16.62 | 304,400 |
| 02 Apr 2024 | 16.09 | 16.49 | 16.08 | 16.49 | 16.49 | 898,400 |
| 01 Apr 2024 | 15.98 | 16.10 | 15.88 | 16.09 | 16.09 | 513,500 |
| 28 Mar 2024 | 15.88 | 16.00 | 15.81 | 15.98 | 15.98 | 461,800 |
| 27 Mar 2024 | 15.75 | 15.84 | 15.75 | 15.84 | 15.84 | 220,900 |
| 26 Mar 2024 | 15.90 | 15.93 | 15.69 | 15.70 | 15.70 | 249,200 |
| 25 Mar 2024 | 15.69 | 15.94 | 15.68 | 15.90 | 15.90 | 359,200 |
| 22 Mar 2024 | 15.70 | 15.72 | 15.60 | 15.69 | 15.69 | 208,600 |
| 21 Mar 2024 | 15.75 | 15.79 | 15.67 | 15.72 | 15.72 | 295,700 |
| 20 Mar 2024 | 15.72 | 15.78 | 15.67 | 15.71 | 15.71 | 417,400 |
| 19 Mar 2024 | 15.55 | 15.86 | 15.50 | 15.77 | 15.77 | 510,700 |
| 18 Mar 2024 | 15.53 | 15.68 | 15.44 | 15.64 | 15.64 | 434,100 |
| 15 Mar 2024 | 15.47 | 15.58 | 15.42 | 15.53 | 15.53 | 583,000 |
| 14 Mar 2024 | 15.31 | 15.50 | 15.31 | 15.47 | 15.47 | 341,200 |
| 13 Mar 2024 | 15.24 | 15.48 | 15.24 | 15.31 | 15.31 | 320,900 |
| 12 Mar 2024 | 15.44 | 15.53 | 15.20 | 15.20 | 15.20 | 786,600 |
| 11 Mar 2024 | 15.51 | 15.61 | 15.43 | 15.59 | 15.59 | 300,100 |
| 08 Mar 2024 | 15.55 | 15.68 | 15.51 | 15.58 | 15.58 | 290,200 |
| 07 Mar 2024 | 15.48 | 15.67 | 15.45 | 15.55 | 15.55 | 404,900 |
| 06 Mar 2024 | 15.50 | 15.52 | 15.30 | 15.44 | 15.44 | 309,400 |
| 05 Mar 2024 | 15.15 | 15.47 | 15.13 | 15.39 | 15.39 | 510,500 |
| 04 Mar 2024 | 15.07 | 15.19 | 14.93 | 15.16 | 15.16 | 628,800 |
| 01 Mar 2024 | 15.35 | 15.35 | 15.05 | 15.07 | 15.07 | 650,500 |
| 29 Feb 2024 | 15.57 | 15.58 | 15.19 | 15.23 | 15.23 | 569,700 |
| 28 Feb 2024 | 15.51 | 15.63 | 15.48 | 15.53 | 15.53 | 626,300 |
| 27 Feb 2024 | 15.41 | 15.59 | 15.33 | 15.50 | 15.50 | 594,900 |
| 26 Feb 2024 | 15.37 | 15.50 | 15.26 | 15.47 | 15.47 | 675,500 |
| 23 Feb 2024 | 15.43 | 15.45 | 15.30 | 15.40 | 15.40 | 459,500 |
| 22 Feb 2024 | 15.26 | 15.48 | 15.20 | 15.42 | 15.42 | 586,000 |
| 21 Feb 2024 | 14.90 | 15.36 | 14.88 | 15.22 | 15.22 | 634,500 |
| 20 Feb 2024 | 15.20 | 15.34 | 14.89 | 14.91 | 14.91 | 1,038,800 |
| 16 Feb 2024 | 15.30 | 15.41 | 15.18 | 15.21 | 15.21 | 679,300 |
| 15 Feb 2024 | 15.38 | 15.59 | 15.31 | 15.33 | 15.33 | 763,600 |
| 15 Feb 2024 | 0.475 Dividend | |||||
| 14 Feb 2024 | 15.81 | 15.98 | 15.77 | 15.88 | 15.41 | 597,000 |
| 13 Feb 2024 | 15.73 | 15.85 | 15.62 | 15.79 | 15.32 | 599,700 |
| 12 Feb 2024 | 15.71 | 15.97 | 15.26 | 15.79 | 15.32 | 1,451,000 |
| 09 Feb 2024 | 16.07 | 16.15 | 15.88 | 15.98 | 15.50 | 1,221,000 |
| 08 Feb 2024 | 16.00 | 16.13 | 15.93 | 16.02 | 15.54 | 582,600 |
| 07 Feb 2024 | 16.06 | 16.09 | 15.94 | 15.95 | 15.47 | 455,800 |
| 06 Feb 2024 | 15.94 | 16.08 | 15.90 | 16.02 | 15.54 | 323,100 |
| 05 Feb 2024 | 16.02 | 16.15 | 15.69 | 15.96 | 15.48 | 924,200 |
| 02 Feb 2024 | 16.25 | 16.35 | 16.16 | 16.18 | 15.70 | 398,400 |
| 01 Feb 2024 | 16.41 | 16.56 | 16.24 | 16.24 | 15.75 | 530,400 |
| 31 Jan 2024 | 16.50 | 16.51 | 16.35 | 16.40 | 15.91 | 329,800 |
| 30 Jan 2024 | 16.58 | 16.62 | 16.50 | 16.54 | 16.05 | 372,000 |
| 29 Jan 2024 | 16.57 | 16.58 | 16.42 | 16.56 | 16.06 | 311,500 |
| 26 Jan 2024 | 16.44 | 16.61 | 16.44 | 16.58 | 16.08 | 472,900 |
| 25 Jan 2024 | 16.49 | 16.49 | 16.36 | 16.49 | 16.00 | 285,900 |
| 24 Jan 2024 | 16.44 | 16.48 | 16.34 | 16.37 | 15.88 | 308,200 |
| 23 Jan 2024 | 16.26 | 16.44 | 16.26 | 16.44 | 15.95 | 306,800 |
| 22 Jan 2024 | 16.23 | 16.30 | 16.11 | 16.27 | 15.78 | 226,400 |
| 19 Jan 2024 | 16.12 | 16.22 | 16.05 | 16.22 | 15.73 | 343,700 |
| 18 Jan 2024 | 16.17 | 16.17 | 15.98 | 16.14 | 15.66 | 223,600 |
| 17 Jan 2024 | 16.05 | 16.14 | 15.99 | 16.13 | 15.65 | 267,000 |
| 16 Jan 2024 | 16.22 | 16.30 | 16.07 | 16.14 | 15.66 | 308,300 |
| 12 Jan 2024 | 16.26 | 16.37 | 16.23 | 16.35 | 15.86 | 214,200 |
| 11 Jan 2024 | 16.24 | 16.26 | 16.08 | 16.16 | 15.68 | 266,800 |
| 10 Jan 2024 | 16.26 | 16.32 | 16.06 | 16.25 | 15.76 | 807,000 |
| 09 Jan 2024 | 16.22 | 16.27 | 16.04 | 16.25 | 15.76 | 358,600 |
| 08 Jan 2024 | 16.04 | 16.22 | 15.85 | 16.22 | 15.73 | 667,000 |
| 05 Jan 2024 | 16.10 | 16.15 | 15.96 | 16.05 | 15.57 | 519,300 |
| 04 Jan 2024 | 16.20 | 16.21 | 15.90 | 16.01 | 15.53 | 508,600 |
| 03 Jan 2024 | 16.15 | 16.21 | 15.93 | 16.13 | 15.65 | 667,000 |
| 02 Jan 2024 | 15.95 | 16.29 | 15.90 | 15.99 | 15.51 | 496,800 |
| 29 Dec 2023 | 15.78 | 15.98 | 15.76 | 15.96 | 15.48 | 664,900 |
| 28 Dec 2023 | 15.89 | 16.01 | 15.76 | 15.84 | 15.37 | 840,700 |
| 27 Dec 2023 | 15.80 | 16.04 | 15.78 | 16.01 | 15.53 | 885,900 |
| 26 Dec 2023 | 16.65 | 16.68 | 15.78 | 15.80 | 15.33 | 1,395,800 |
| 22 Dec 2023 | 16.66 | 16.73 | 16.60 | 16.60 | 16.10 | 430,800 |
| 21 Dec 2023 | 16.60 | 16.66 | 16.50 | 16.65 | 16.15 | 494,500 |
| 20 Dec 2023 | 16.48 | 16.61 | 16.41 | 16.60 | 16.10 | 489,000 |
| 19 Dec 2023 | 16.40 | 16.51 | 16.27 | 16.50 | 16.01 | 555,700 |
| 18 Dec 2023 | 16.40 | 16.49 | 16.24 | 16.39 | 15.90 | 307,300 |
| 15 Dec 2023 | 16.31 | 16.40 | 16.11 | 16.22 | 15.73 | 472,300 |
| 14 Dec 2023 | 16.10 | 16.64 | 16.10 | 16.34 | 15.85 | 585,000 |
| 13 Dec 2023 | 15.97 | 16.07 | 15.65 | 16.01 | 15.53 | 636,800 |
| 12 Dec 2023 | 16.02 | 16.12 | 15.92 | 15.99 | 15.51 | 395,600 |
| 11 Dec 2023 | 16.24 | 16.24 | 16.01 | 16.09 | 15.61 | 478,700 |
| 08 Dec 2023 | 16.05 | 16.32 | 16.05 | 16.30 | 15.81 | 417,200 |
| 07 Dec 2023 | 16.01 | 16.14 | 15.90 | 15.98 | 15.50 | 575,700 |
| 06 Dec 2023 | 16.28 | 16.28 | 15.86 | 15.99 | 15.51 | 1,689,700 |
| 05 Dec 2023 | 16.94 | 16.99 | 16.32 | 16.34 | 15.85 | 1,258,100 |
| 04 Dec 2023 | 17.30 | 17.30 | 16.94 | 16.97 | 16.46 | 577,900 |
| 01 Dec 2023 | 17.53 | 17.65 | 17.39 | 17.40 | 16.88 | 467,300 |
| 30 Nov 2023 | 17.70 | 17.80 | 17.45 | 17.55 | 17.03 | 989,400 |
| 29 Nov 2023 | 17.65 | 17.76 | 17.61 | 17.70 | 17.17 | 215,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.