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

Black Stone Minerals LP (NY: BSM )

15.10 +0.15 (+1.00%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 19, 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 9.123 9.159 8.991 9.137 332,376 +0.01(+0.08%)
Oct 28, 2021 8.933 9.130 8.896 9.130 319,856 +0.28(+3.22%)
Oct 27, 2021 8.882 9.020 8.779 8.845 440,069 -0.04(-0.41%)
Oct 26, 2021 8.984 8.867 8.882 241,544 -0.08(-0.90%)
Oct 25, 2021 8.947 9.024 8.896 8.962 303,127 +0.07(+0.82%)
Oct 22, 2021 8.779 8.922 8.706 8.889 472,275 +0.13(+1.50%)
Oct 21, 2021 8.947 8.991 8.736 8.757 519,704 -0.22(-2.44%)
Oct 20, 2021 8.933 9.006 8.911 8.977 302,763 +0.05(+0.57%)
Oct 19, 2021 8.977 9.006 8.867 8.925 575,366 -0.02(-0.24%)
Oct 18, 2021 9.020 9.243 8.911 8.947 634,126 +0.00(+0.00%)
Oct 15, 2021 9.269 9.269 8.955 8.947 453,659 -0.18(-2.00%)
Oct 14, 2021 9.035 9.181 8.991 9.130 520,388 +0.20(+2.29%)
Oct 13, 2021 8.860 8.969 8.706 8.925 288,441 -0.02(-0.24%)
Oct 12, 2021 9.064 9.115 8.918 8.947 451,092 -0.13(-1.45%)
Oct 11, 2021 9.181 9.232 9.057 9.079 629,860 -0.07(-0.80%)
Oct 08, 2021 9.145 9.313 9.072 9.152 305,827 +0.05(+0.56%)
Oct 07, 2021 9.050 9.137 9.010 9.101 268,491 +0.09(+0.97%)
Oct 06, 2021 8.860 9.042 8.721 9.013 646,388 +0.01(+0.16%)
Oct 05, 2021 9.123 9.123 8.823 8.999 432,626 -0.02(-0.24%)
Oct 04, 2021 8.838 9.050 8.823 9.020 497,933 +0.20(+2.32%)
Oct 01, 2021 8.852 8.860 8.648 8.816 361,627 +0.01(+0.17%)
Sep 30, 2021 8.568 8.860 8.473 8.801 1,050,756 +0.22(+2.55%)
Sep 29, 2021 8.400 8.633 8.334 8.582 779,147 +0.13(+1.56%)
Sep 28, 2021 8.356 8.495 8.297 8.451 911,445 +0.15(+1.85%)
Sep 27, 2021 8.327 8.409 8.268 8.297 1,179,630 +0.10(+1.25%)
Sep 24, 2021 8.115 8.253 8.056 8.195 322,844 +0.07(+0.81%)
Sep 23, 2021 8.232 8.275 8.122 8.129 531,067 -0.08(-0.98%)
Sep 22, 2021 8.064 8.297 8.064 8.210 461,602 +0.18(+2.18%)
Sep 21, 2021 7.939 8.071 7.786 8.034 282,933 +0.20(+2.61%)
Sep 20, 2021 7.859 7.983 7.684 7.830 466,679 -0.24(-2.99%)
Sep 17, 2021 8.086 8.159 7.918 8.071 1,381,818 -0.01(-0.18%)
Sep 16, 2021 8.151 8.151 8.005 8.086 295,385 -0.07(-0.81%)
Sep 15, 2021 8.100 8.290 8.064 8.151 920,433 +0.14(+1.73%)
Sep 14, 2021 8.027 8.093 7.947 8.012 556,957 -0.02(-0.27%)
Sep 13, 2021 7.815 8.056 7.779 8.034 528,083 +0.29(+3.77%)
Sep 10, 2021 7.801 7.852 7.574 7.742 442,060 +0.04(+0.57%)
Sep 09, 2021 7.983 8.132 7.402 7.698 928,798 -0.35(-4.36%)
Sep 08, 2021 8.027 8.100 7.976 8.049 239,593 +0.07(+0.82%)
Sep 07, 2021 8.129 8.159 7.932 7.983 411,307 -0.07(-0.91%)
Sep 03, 2021 8.202 8.348 8.056 8.056 847,176 +0.08(+1.01%)
Sep 02, 2021 7.669 8.093 7.655 7.976 1,653,716 +0.46(+6.12%)
Sep 01, 2021 7.304 7.560 7.275 7.516 549,181 +0.21(+2.90%)
Aug 31, 2021 7.319 7.333 7.224 7.304 146,500 +0.02(+0.30%)
Aug 30, 2021 7.326 7.337 7.275 7.282 156,859 -0.04(-0.60%)
Aug 27, 2021 7.275 7.406 7.275 7.326 485,103 +0.11(+1.52%)
Aug 26, 2021 7.282 7.333 7.194 7.216 173,399 -0.04(-0.60%)
Aug 25, 2021 7.311 7.351 7.246 7.260 332,875 -0.07(-1.00%)
Aug 24, 2021 7.450 7.560 7.246 7.333 506,133 -0.11(-1.47%)
Aug 23, 2021 7.282 7.494 7.282 7.443 460,466 +0.14(+1.90%)
Aug 20, 2021 7.173 7.340 7.158 7.304 357,684 +0.12(+1.73%)
Aug 19, 2021 7.078 7.194 6.917 7.180 691,478 -0.02(-0.30%)
Aug 18, 2021 7.340 7.362 7.194 7.202 307,026 -0.07(-0.90%)
Aug 17, 2021 7.282 7.355 7.267 7.267 382,621 -0.04(-0.50%)
Aug 16, 2021 7.552 7.552 7.289 7.304 825,108 -0.26(-3.47%)
Aug 13, 2021 7.625 7.713 7.523 7.567 337,454 -0.09(-1.24%)
Aug 12, 2021 7.691 7.771 7.596 7.662 288,542 -0.01(-0.10%)
Aug 11, 2021 7.626 7.780 7.623 7.669 534,470 +0.01(+0.09%)
Aug 10, 2021 7.662 7.712 7.591 7.662 381,971 +0.07(+0.94%)
Aug 09, 2021 7.527 7.669 7.505 7.591 302,087 +0.01(+0.09%)
Aug 06, 2021 7.669 7.669 7.505 7.584 152,256 +0.04(+0.57%)
Aug 05, 2021 7.419 7.609 7.419 7.541 356,821 +0.12(+1.63%)
Aug 04, 2021 7.598 7.648 7.419 7.419 525,419 -0.19(-2.53%)
Aug 03, 2021 7.719 7.719 7.491 7.612 248,711 -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.