Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

14.95 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.125 9.162 8.994 9.140 332,278 +0.01(+0.08%)
Oct 28, 2021 8.935 9.133 8.899 9.133 319,763 +0.28(+3.22%)
Oct 27, 2021 8.884 9.023 8.782 8.848 439,940 -0.04(-0.41%)
Oct 26, 2021 8.987 8.870 8.884 241,474 -0.08(-0.90%)
Oct 25, 2021 8.950 9.027 8.899 8.965 303,038 +0.07(+0.82%)
Oct 22, 2021 8.782 8.924 8.709 8.892 472,136 +0.13(+1.50%)
Oct 21, 2021 8.950 8.994 8.738 8.760 519,551 -0.22(-2.44%)
Oct 20, 2021 8.935 9.008 8.913 8.979 302,674 +0.05(+0.57%)
Oct 19, 2021 8.979 9.008 8.870 8.928 575,198 -0.02(-0.24%)
Oct 18, 2021 9.023 9.246 8.913 8.950 633,940 +0.00(+0.00%)
Oct 15, 2021 9.271 9.271 8.957 8.950 453,526 -0.18(-2.00%)
Oct 14, 2021 9.038 9.184 8.994 9.133 520,235 +0.20(+2.29%)
Oct 13, 2021 8.862 8.972 8.709 8.928 288,356 -0.02(-0.24%)
Oct 12, 2021 9.067 9.118 8.921 8.950 450,959 -0.13(-1.45%)
Oct 11, 2021 9.184 9.235 9.060 9.082 629,675 -0.07(-0.80%)
Oct 08, 2021 9.147 9.315 9.074 9.155 305,737 +0.05(+0.56%)
Oct 07, 2021 9.052 9.140 9.013 9.103 268,413 +0.09(+0.97%)
Oct 06, 2021 8.862 9.045 8.724 9.016 646,198 +0.01(+0.16%)
Oct 05, 2021 9.125 9.125 8.826 9.001 432,500 -0.02(-0.24%)
Oct 04, 2021 8.840 9.052 8.826 9.023 497,787 +0.20(+2.32%)
Oct 01, 2021 8.855 8.862 8.650 8.818 361,521 +0.01(+0.17%)
Sep 30, 2021 8.570 8.862 8.475 8.804 1,050,448 +0.22(+2.55%)
Sep 29, 2021 8.402 8.636 8.336 8.585 778,918 +0.13(+1.56%)
Sep 28, 2021 8.358 8.497 8.300 8.453 911,177 +0.15(+1.85%)
Sep 27, 2021 8.329 8.411 8.271 8.300 1,179,284 +0.10(+1.25%)
Sep 24, 2021 8.117 8.256 8.059 8.197 322,749 +0.07(+0.81%)
Sep 23, 2021 8.234 8.278 8.124 8.132 530,911 -0.08(-0.98%)
Sep 22, 2021 8.066 8.300 8.066 8.212 461,467 +0.18(+2.18%)
Sep 21, 2021 7.942 8.073 7.788 8.037 282,850 +0.20(+2.61%)
Sep 20, 2021 7.861 7.986 7.686 7.832 466,542 -0.24(-2.99%)
Sep 17, 2021 8.088 8.161 7.920 8.073 1,381,413 -0.01(-0.18%)
Sep 16, 2021 8.154 8.154 8.008 8.088 295,298 -0.07(-0.81%)
Sep 15, 2021 8.102 8.292 8.066 8.154 920,163 +0.14(+1.73%)
Sep 14, 2021 8.029 8.095 7.949 8.015 556,794 -0.02(-0.27%)
Sep 13, 2021 7.818 8.058 7.781 8.037 527,928 +0.29(+3.77%)
Sep 10, 2021 7.803 7.854 7.576 7.744 441,930 +0.04(+0.57%)
Sep 09, 2021 7.986 8.134 7.404 7.701 928,526 -0.35(-4.36%)
Sep 08, 2021 8.029 8.102 7.978 8.051 239,523 +0.07(+0.82%)
Sep 07, 2021 8.132 8.161 7.934 7.986 411,186 -0.07(-0.91%)
Sep 03, 2021 8.205 8.351 8.059 8.059 846,927 +0.08(+1.01%)
Sep 02, 2021 7.671 8.095 7.657 7.978 1,653,231 +0.46(+6.12%)
Sep 01, 2021 7.306 7.562 7.277 7.518 549,020 +0.21(+2.90%)
Aug 31, 2021 7.321 7.335 7.226 7.306 146,457 +0.02(+0.30%)
Aug 30, 2021 7.328 7.339 7.277 7.284 156,813 -0.04(-0.60%)
Aug 27, 2021 7.277 7.408 7.277 7.328 484,961 +0.11(+1.52%)
Aug 26, 2021 7.284 7.335 7.197 7.218 173,349 -0.04(-0.60%)
Aug 25, 2021 7.313 7.354 7.248 7.262 332,778 -0.07(-1.00%)
Aug 24, 2021 7.452 7.562 7.248 7.335 505,984 -0.11(-1.47%)
Aug 23, 2021 7.284 7.496 7.284 7.445 460,331 +0.14(+1.90%)
Aug 20, 2021 7.175 7.343 7.160 7.306 357,579 +0.12(+1.73%)
Aug 19, 2021 7.080 7.197 6.919 7.182 691,276 -0.02(-0.30%)
Aug 18, 2021 7.343 7.365 7.197 7.204 306,936 -0.07(-0.90%)
Aug 17, 2021 7.284 7.357 7.270 7.270 382,509 -0.04(-0.50%)
Aug 16, 2021 7.555 7.555 7.292 7.306 824,866 -0.26(-3.47%)
Aug 13, 2021 7.628 7.715 7.525 7.569 337,355 -0.09(-1.24%)
Aug 12, 2021 7.693 7.774 7.598 7.664 288,457 -0.01(-0.10%)
Aug 11, 2021 7.629 7.782 7.625 7.671 534,313 +0.01(+0.09%)
Aug 10, 2021 7.664 7.714 7.593 7.664 381,859 +0.07(+0.94%)
Aug 09, 2021 7.529 7.671 7.507 7.593 301,998 +0.01(+0.09%)
Aug 06, 2021 7.671 7.671 7.507 7.586 152,212 +0.04(+0.57%)
Aug 05, 2021 7.422 7.611 7.422 7.543 356,717 +0.12(+1.63%)
Aug 04, 2021 7.600 7.650 7.422 7.422 525,265 -0.19(-2.53%)
Aug 03, 2021 7.721 7.721 7.493 7.614 248,638 -0.06(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.