Black Stone Minerals LP (BSM) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	14.75	15.05	14.75	15.03	+1.90%	621,800
2026-10-15	14.81	14.84	14.70	14.75	-0.27%	306,900
2026-10-14	14.98	14.98	14.69	14.79	-0.94%	476,200
2026-10-13	14.85	14.96	14.84	14.93	+0.61%	344,000
2026-10-12	14.85	14.93	14.74	14.84	+0.20%	650,900
2026-10-09	14.77	14.89	14.77	14.81	+0.41%	215,500
2026-10-08	14.70	14.87	14.69	14.75	+0.89%	250,400
2026-10-07	14.73	14.80	14.55	14.62	-0.41%	198,100
2026-10-06	14.61	14.72	14.52	14.68	+0.07%	212,300
2026-10-05	14.56	14.79	14.45	14.67	+0.76%	215,300
2026-10-02	14.47	14.63	14.47	14.56	+0.55%	176,100
2026-10-01	14.47	14.52	14.30	14.48	+1.12%	655,000
2026-09-30	14.33	14.39	14.26	14.32	+0.07%	262,600
2026-09-29	14.33	14.44	14.28	14.31	-1.04%	338,100
2026-09-28	14.55	14.68	14.33	14.46	+0.28%	331,000
2026-09-25	14.74	14.74	14.35	14.42	-1.84%	334,000
2026-09-24	14.65	14.82	14.60	14.69	+0.89%	413,300
2026-09-23	14.84	14.88	14.56	14.56	-1.36%	347,400
2026-09-22	14.75	14.89	14.70	14.76	-0.67%	228,300
2026-09-21	14.89	14.91	14.76	14.86	+0.27%	258,800
2026-09-18	14.80	14.89	14.70	14.82	+0.14%	419,400
2026-09-17	14.70	14.83	14.67	14.80	+0.20%	282,100
2026-09-16	15.18	15.18	14.71	14.77	-2.64%	564,800
2026-09-15	14.85	15.20	14.85	15.17	+1.81%	537,000
2026-09-14	14.95	15.14	14.90	14.90	-0.60%	884,700
2026-09-11	14.88	15.04	14.87	14.99	+0.40%	463,600
2026-09-10	14.98	14.98	14.71	14.93	+0.20%	566,200
2026-09-09	14.94	14.97	14.81	14.90	+0.40%	256,000
2026-09-08	14.71	14.88	14.69	14.84	+1.30%	166,300
2026-09-04	14.70	14.77	14.51	14.65	-0.20%	135,200
2026-09-03	14.99	14.99	14.66	14.68	-1.74%	190,100
2026-09-02	14.79	15.06	14.79	14.94	+0.27%	402,200
2026-09-01	14.90	14.94	14.78	14.90	+0.13%	133,700
2026-08-31	14.91	14.96	14.78	14.88	+0.88%	269,000
2026-08-28	14.88	14.97	14.75	14.75	-1.21%	254,100
2026-08-27	14.79	14.98	14.69	14.93	+0.88%	282,100
2026-08-26	14.89	15.10	14.79	14.80	-0.60%	674,000
2026-08-25	15.00	15.03	14.83	14.89	-1.06%	378,666
2026-08-24	14.92	15.10	14.81	15.05	+1.07%	569,923
2026-08-21	14.78	14.93	14.74	14.89	+0.81%	209,400
2026-08-20	14.70	14.88	14.63	14.77	+1.23%	315,700
2026-08-19	14.60	14.72	14.55	14.59	+0.00%	165,900
2026-08-18	14.73	14.73	14.49	14.59	+0.21%	207,100
2026-08-17	14.30	14.59	14.30	14.56	+1.39%	232,200
2026-08-14	14.35	14.54	14.34	14.36	-0.14%	821,400
2026-08-13	14.43	14.46	14.23	14.38	-0.62%	442,200
2026-08-12	14.20	14.49	14.15	14.47	+2.05%	524,700
2026-08-11	14.40	14.45	14.12	14.18	-1.39%	339,866
2026-08-10	14.19	14.38	14.18	14.38	+1.99%	340,605
2026-08-07	14.11	14.15	13.96	14.10	-0.56%	1,627,300
2026-08-06	14.32	14.37	14.00	14.18	-2.54%	577,000
2026-08-05	14.92	15.00	14.55	14.55	-1.56%	714,600
2026-08-04	15.10	15.10	14.66	14.78	-1.79%	441,300
2026-08-03	14.94	15.05	14.72	15.05	+0.67%	377,800
2026-07-31	14.88	14.97	14.75	14.95	+1.01%	147,000
2026-07-30	14.72	14.82	14.61	14.80	+0.20%	122,400
2026-07-29	14.87	14.98	14.72	14.77	-0.14%	241,000
2026-07-28	14.88	14.99	14.69	14.79	-0.80%	296,500
2026-07-27	14.58	15.02	14.57	14.91	+1.77%	681,800
2026-07-24	14.59	14.79	14.59	14.65	+0.62%	293,900
2026-07-23	14.63	14.70	14.52	14.56	+0.28%	348,500
2026-07-22	14.39	14.61	14.39	14.52	+1.04%	549,300
2026-07-21	14.30	14.43	14.22	14.37	+0.91%	368,300
2026-07-20	14.39	14.39	14.22	14.24	-0.49%	196,500
2026-07-17	14.35	14.55	14.27	14.31	+0.07%	295,200
2026-07-16	14.26	14.44	14.25	14.30	+0.35%	224,200
2026-07-15	14.46	14.46	14.12	14.25	-0.56%	219,300
2026-07-14	14.40	14.75	14.07	14.33	+0.14%	342,100
2026-07-13	13.94	14.36	13.93	14.31	+3.62%	395,300
2026-07-10	13.83	14.01	13.72	13.81	-0.14%	129,000
2026-07-09	14.11	14.11	13.70	13.83	-2.40%	223,100
2026-07-08	13.99	14.17	13.86	14.17	+1.21%	443,300
2026-07-07	13.54	14.00	13.54	14.00	+3.40%	185,700
2026-07-06	13.72	13.73	13.42	13.54	-1.81%	471,700
2026-07-02	13.81	13.88	13.67	13.79	+0.80%	298,400
2026-07-01	13.86	13.98	13.65	13.68	-2.08%	222,700
2026-06-30	13.99	14.07	13.82	13.97	+0.00%	350,500
2026-06-29	14.03	14.11	13.94	13.97	-0.92%	190,900
2026-06-26	13.89	14.11	13.88	14.10	+1.08%	246,100
2026-06-25	14.05	14.12	13.93	13.95	-1.48%	300,400
2026-06-24	14.04	14.17	13.87	14.16	-0.14%	283,900
2026-06-23	13.72	14.21	13.72	14.18	+2.31%	322,900
2026-06-22	13.90	13.96	13.72	13.86	-1.07%	279,900
2026-06-18	13.71	14.04	13.61	14.01	+1.45%	655,800
2026-06-17	13.67	13.85	13.67	13.81	+0.51%	203,900
2026-06-16	13.63	13.80	13.62	13.74	+0.81%	233,300
2026-06-15	13.74	13.85	13.63	13.63	-2.43%	374,300
2026-06-12	13.67	14.05	13.67	13.97	+1.09%	271,700
2026-06-11	13.77	13.94	13.72	13.82	+0.14%	266,600
2026-06-10	13.72	14.00	13.72	13.80	+0.73%	365,200
2026-06-09	13.79	13.85	13.56	13.70	-1.08%	649,300
2026-06-08	13.93	14.06	13.85	13.85	-0.29%	472,400
2026-06-05	13.87	14.11	13.78	13.89	+0.07%	435,900
2026-06-04	13.86	13.96	13.75	13.88	-0.29%	241,100
2026-06-03	13.72	13.93	13.63	13.92	+2.35%	299,100
2026-06-02	13.62	13.64	13.55	13.60	-0.44%	444,500
2026-06-01	13.60	13.76	13.51	13.66	+0.74%	346,500
2026-05-29	13.28	13.58	13.28	13.56	+1.88%	301,900
2026-05-28	13.39	13.39	13.14	13.31	+0.23%	486,200
2026-05-27	13.66	13.66	13.28	13.28	-3.21%	618,300
2026-05-26	13.78	13.84	13.60	13.72	-0.72%	448,700
2026-05-22	13.86	13.92	13.75	13.82	-0.58%	180,800
2026-05-21	14.00	14.02	13.83	13.90	-0.22%	237,300
2026-05-20	14.02	14.25	13.81	13.93	-1.62%	359,700
2026-05-19	14.02	14.19	13.91	14.16	+0.71%	268,300
2026-05-18	14.00	14.10	13.89	14.06	+0.36%	270,200
2026-05-15	14.00	14.03	13.77	14.01	+1.67%	267,900
2026-05-14	13.53	13.91	13.53	13.78	+1.70%	488,400
2026-05-13	13.56	13.61	13.43	13.55	+0.22%	251,100
2026-05-12	13.49	13.54	13.31	13.52	+1.05%	468,400
2026-05-11	13.33	13.52	13.21	13.38	+0.60%	579,600
2026-05-08	12.99	13.41	12.95	13.30	-0.52%	538,000
2026-05-07	13.60	13.63	13.22	13.37	-1.47%	988,000
2026-05-06	13.71	13.78	13.52	13.57	-0.88%	558,700
2026-05-05	14.11	14.15	13.55	13.69	-3.86%	624,200
2026-05-04	14.26	14.36	14.15	14.24	+0.00%	293,700
2026-05-01	14.22	14.33	14.10	14.24	-0.56%	225,400
2026-04-30	14.12	14.35	14.12	14.32	+0.28%	341,600
2026-04-29	14.21	14.29	14.07	14.28	+1.20%	220,600
2026-04-28	14.39	14.45	14.06	14.11	-1.40%	341,300
2026-04-27	14.26	14.39	14.21	14.31	+0.85%	256,500
2026-04-24	14.37	14.40	14.15	14.19	-1.18%	186,100
2026-04-23	14.25	14.39	14.24	14.36	+1.20%	241,800
2026-04-22	14.02	14.21	14.02	14.19	+1.36%	183,400
2026-04-21	13.79	14.00	13.77	14.00	+1.67%	257,600
2026-04-20	13.68	13.95	13.64	13.77	+0.73%	271,900
2026-04-17	13.60	13.76	13.38	13.67	-1.65%	647,200
2026-04-16	13.62	14.01	13.61	13.90	+1.98%	411,600
2026-04-15	13.72	13.72	13.45	13.63	+0.96%	284,500
2026-04-14	13.86	13.87	13.48	13.50	-2.88%	616,700
2026-04-13	14.14	14.18	13.83	13.90	-1.28%	833,900
2026-04-10	14.01	14.16	14.01	14.08	+0.36%	200,200
2026-04-09	14.27	14.46	14.03	14.03	-1.13%	386,500
2026-04-08	14.27	14.36	14.00	14.19	-1.53%	435,000
2026-04-07	14.50	14.63	14.28	14.41	-0.35%	452,400
2026-04-06	14.62	14.68	14.31	14.46	-1.30%	516,400
2026-04-02	14.76	14.99	14.61	14.65	-0.27%	631,300
2026-04-01	14.97	15.05	14.51	14.69	-2.84%	632,600
2026-03-31	15.21	15.34	14.95	15.12	-0.92%	466,300
2026-03-30	15.20	15.37	15.20	15.26	+0.73%	304,700
2026-03-27	15.33	15.37	15.09	15.15	-1.11%	537,300
2026-03-26	15.30	15.38	15.21	15.32	+0.72%	297,700
2026-03-25	15.02	15.26	15.00	15.21	-0.07%	303,600
2026-03-24	15.08	15.29	15.03	15.22	+1.60%	297,900
2026-03-23	15.16	15.28	14.95	14.98	-2.03%	541,100
2026-03-20	15.38	15.45	15.23	15.29	-0.46%	582,100
2026-03-19	15.35	15.45	15.27	15.36	+0.33%	648,000
2026-03-18	15.29	15.40	15.17	15.31	-0.20%	426,200
2026-03-17	15.44	15.49	15.31	15.34	-0.58%	443,100
2026-03-16	15.34	15.48	15.27	15.43	+0.26%	366,500
2026-03-13	15.30	15.40	15.23	15.39	+0.59%	271,300
2026-03-12	15.34	15.39	15.26	15.30	-0.20%	294,500
2026-03-11	15.15	15.38	15.13	15.33	+1.39%	445,400
2026-03-10	15.28	15.34	15.08	15.12	-1.11%	596,400
2026-03-09	15.37	15.38	15.20	15.29	+0.66%	399,800
2026-03-06	15.45	15.45	15.14	15.19	-1.62%	790,500
2026-03-05	15.19	15.44	15.09	15.44	+2.12%	929,000
2026-03-04	14.93	15.14	14.86	15.12	+1.14%	292,800
2026-03-03	15.32	15.32	14.88	14.95	-1.84%	769,300
2026-03-02	15.45	15.45	15.18	15.23	+0.86%	590,400
2026-02-27	14.93	15.13	14.90	15.10	+1.75%	348,300
2026-02-26	14.86	15.07	14.84	14.84	-1.07%	393,800
2026-02-25	15.25	15.26	14.92	15.00	-1.51%	368,200
2026-02-24	14.98	15.29	14.81	15.23	+2.49%	706,500
2026-02-23	15.10	15.19	14.81	14.86	-1.39%	350,400
2026-02-20	15.10	15.16	14.95	15.07	-0.20%	539,500
2026-02-19	14.96	15.13	14.87	15.10	+1.75%	443,700
2026-02-18	15.10	15.10	14.66	14.84	-2.69%	743,600
2026-02-17	15.22	15.27	14.92	15.25	+0.33%	580,600
2026-02-13	15.07	15.30	15.03	15.20	+0.60%	356,000
2026-02-12	15.19	15.22	15.05	15.11	-0.59%	369,100
2026-02-11	15.25	15.28	15.06	15.20	+0.33%	424,000
2026-02-10	15.12	15.24	15.08	15.15	+0.13%	287,600
2026-02-09	15.00	15.19	15.00	15.13	+0.87%	382,700
2026-02-06	14.90	15.12	14.85	15.00	+0.81%	362,700
2026-02-05	14.85	14.89	14.65	14.88	-0.67%	303,400
2026-02-04	14.87	14.98	14.74	14.98	+1.28%	249,600
2026-02-03	14.53	14.82	14.43	14.79	+1.79%	399,100
2026-02-02	14.66	14.79	14.51	14.53	-1.62%	468,000
2026-01-30	14.99	15.00	14.51	14.77	-1.47%	406,700
2026-01-29	15.18	15.19	14.93	14.99	+0.00%	358,300
2026-01-28	14.75	15.06	14.70	14.99	+1.63%	601,900
2026-01-27	14.59	14.78	14.54	14.75	+1.10%	159,400
2026-01-26	14.69	14.74	14.51	14.59	-0.21%	247,300
2026-01-23	14.75	14.81	14.60	14.62	-0.48%	308,300
2026-01-22	14.58	14.75	14.48	14.69	+0.41%	396,000
2026-01-21	14.47	14.67	14.40	14.63	+2.74%	519,800
2026-01-20	14.15	14.44	14.12	14.24	+1.06%	487,200
2026-01-16	14.17	14.24	14.01	14.09	-0.42%	224,300
2026-01-15	14.13	14.24	13.88	14.15	-0.35%	295,500
2026-01-14	14.14	14.36	14.14	14.20	+0.07%	200,700
2026-01-13	14.19	14.31	14.13	14.19	+1.14%	313,200
2026-01-12	13.76	14.10	13.72	14.03	+2.11%	405,400
2026-01-09	13.73	13.83	13.70	13.74	+0.00%	190,600
2026-01-08	13.46	13.78	13.45	13.74	+2.69%	366,700
2026-01-07	13.45	13.45	13.27	13.38	+0.30%	316,000
2026-01-06	13.50	13.51	13.29	13.34	-0.82%	301,200
2026-01-05	13.62	13.67	13.21	13.45	-0.44%	335,800
2026-01-02	13.25	13.52	13.20	13.51	+1.66%	324,400
2025-12-31	13.42	13.47	13.26	13.29	-1.77%	541,400
2025-12-30	13.42	13.61	13.42	13.53	+0.74%	348,500
2025-12-29	13.34	13.49	13.32	13.43	+0.60%	352,700
2025-12-26	13.32	13.40	13.30	13.35	-0.37%	253,900
2025-12-24	13.59	13.60	13.32	13.40	-1.33%	166,400
2025-12-23	13.50	13.60	13.37	13.58	+0.59%	350,400
2025-12-22	13.42	13.58	13.40	13.50	+0.75%	411,400
2025-12-19	13.70	13.72	13.35	13.40	-1.54%	830,900
2025-12-18	13.90	13.90	13.47	13.61	-1.02%	512,900
2025-12-17	13.58	13.86	13.56	13.75	+1.85%	631,400
2025-12-16	14.09	14.09	13.49	13.50	-4.26%	600,700
2025-12-15	14.57	14.57	14.07	14.10	-3.23%	827,700
2025-12-12	14.58	14.58	14.46	14.57	+0.48%	341,500
2025-12-11	14.44	14.60	14.31	14.50	-0.68%	563,400
2025-12-10	14.50	14.69	14.49	14.60	-0.07%	248,000
2025-12-09	14.42	14.62	14.41	14.61	+1.11%	353,600
2025-12-08	14.71	14.75	14.36	14.45	-1.90%	258,500
2025-12-05	14.51	14.78	14.44	14.73	+1.45%	413,500
2025-12-04	14.35	14.54	14.31	14.52	+0.97%	427,900
2025-12-03	14.08	14.38	14.07	14.38	+2.49%	534,600
2025-12-02	14.21	14.21	14.02	14.03	-1.61%	429,700
2025-12-01	14.09	14.31	14.02	14.26	+1.64%	751,200
2025-11-28	13.87	14.04	13.87	14.03	+0.43%	94,200
2025-11-26	13.80	14.09	13.77	13.97	+1.60%	440,800
2025-11-25	13.85	13.88	13.67	13.75	-0.94%	346,400
2025-11-24	13.97	13.97	13.83	13.88	-0.50%	318,300
2025-11-21	13.71	13.95	13.68	13.95	+1.82%	473,800
2025-11-20	13.66	13.79	13.61	13.70	+0.44%	580,100
2025-11-19	13.56	13.67	13.44	13.64	-0.37%	367,300
2025-11-18	13.60	13.72	13.51	13.69	+0.81%	342,800
2025-11-17	13.72	13.74	13.54	13.58	-1.16%	386,700
2025-11-14	13.63	13.78	13.55	13.74	+0.59%	383,500
2025-11-13	13.78	13.81	13.61	13.66	-0.73%	724,800
2025-11-12	13.64	13.76	13.56	13.76	+0.81%	437,700
2025-11-11	13.55	13.71	13.52	13.65	+1.11%	1,000,200
2025-11-10	13.30	13.51	13.27	13.50	+1.43%	432,600
2025-11-07	13.04	13.32	13.00	13.31	+1.22%	440,200
2025-11-06	13.07	13.20	12.93	13.15	-1.42%	424,200
2025-11-05	13.29	13.44	13.27	13.34	+0.00%	527,700
2025-11-04	13.14	13.43	13.10	13.34	+1.83%	485,100
2025-11-03	13.21	13.21	13.03	13.10	-0.68%	2,414,400
2025-10-31	13.20	13.23	13.10	13.19	+0.08%	212,400
2025-10-30	12.99	13.20	12.99	13.18	+0.76%	241,600
2025-10-29	13.05	13.15	13.02	13.08	+0.38%	241,200
2025-10-28	13.15	13.15	12.93	13.03	-0.76%	276,800
2025-10-27	13.09	13.16	12.98	13.13	+1.39%	256,400
2025-10-24	13.11	13.15	12.92	12.95	-1.15%	212,700
2025-10-23	13.05	13.11	12.92	13.10	+1.95%	254,700
2025-10-22	12.80	12.93	12.74	12.85	+0.63%	323,200
2025-10-21	12.65	12.79	12.63	12.77	+1.19%	343,100
2025-10-20	12.56	12.64	12.46	12.62	+0.48%	420,400

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+7.10%). Pire mois : Déc (-6.80%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+4.15%
Févr+2.95%
Mars+2.04%
Avr-5.18%
Mai-5.97%
Juin-0.53%
Juil+2.32%
Août-2.16%
Sept+1.91%
Oct-0.53%
Nov+7.10%
Déc-6.80%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Black Stone Minerals LP (BSM) ?

15.03 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de BSM ?

Plus haut à 15.49 et plus bas à 12.36 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Black Stone Minerals LP ?

Historiquement, le mois le plus fort de BSM a été Nov (moyenne +7.10%) et le plus faible Déc (moyenne -6.80%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.