Skip to main content

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

Historical Prices

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.