Skip to main content

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

Historical Prices

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.