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

Black Stone Minerals LP (NY: BSM )

15.87 -0.08 (-0.50%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 1, 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 (%)
Feb 28, 2022 9.613 9.830 9.605 9.637 763,290 -0.06(-0.58%)
Feb 25, 2022 9.413 9.710 9.221 9.694 653,424 +0.38(+4.13%)
Feb 24, 2022 9.213 9.557 9.013 9.309 1,138,465 +0.14(+1.48%)
Feb 23, 2022 9.421 9.493 9.157 9.173 618,594 -0.13(-1.38%)
Feb 22, 2022 9.541 9.549 9.189 9.301 683,413 +0.05(+0.52%)
Feb 18, 2022 9.253 0 -0.08(-0.86%)
Feb 17, 2022 9.373 9.525 9.317 9.333 220,644 -0.05(-0.51%)
Feb 16, 2022 9.341 9.525 9.341 9.381 308,260 +0.05(+0.51%)
Feb 15, 2022 9.165 9.437 9.021 9.333 392,514 +0.07(+0.78%)
Feb 14, 2022 9.488 9.590 9.179 9.261 561,011 -0.17(-1.83%)
Feb 11, 2022 9.363 9.535 9.277 9.433 486,442 +0.17(+1.86%)
Feb 10, 2022 9.206 9.462 9.206 9.261 490,403 -0.10(-1.09%)
Feb 09, 2022 9.339 9.410 9.253 9.363 327,221 +0.11(+1.18%)
Feb 08, 2022 9.394 9.496 9.143 9.253 563,661 -0.10(-1.09%)
Feb 07, 2022 9.433 9.511 9.237 9.355 293,399 -0.08(-0.83%)
Feb 04, 2022 9.472 9.699 9.386 9.433 376,265 -0.03(-0.33%)
Feb 03, 2022 9.464 9.245 9.464 772,713 +0.08(+0.83%)
Feb 02, 2022 9.300 9.433 9.175 9.386 519,099 +0.14(+1.52%)
Feb 01, 2022 8.901 9.277 8.815 9.245 595,747 +0.31(+3.51%)
Jan 31, 2022 8.846 9.081 8.932 475,952 +0.17(+1.97%)
Jan 28, 2022 8.752 8.870 8.689 8.760 222,366 +0.01(+0.09%)
Jan 27, 2022 8.760 9.018 8.689 8.752 644,938 +0.12(+1.36%)
Jan 26, 2022 8.932 8.932 8.572 8.635 385,117 -0.22(-2.48%)
Jan 25, 2022 8.572 8.965 8.486 8.854 288,734 +0.25(+2.91%)
Jan 24, 2022 8.455 8.674 8.181 8.603 1,375,963 +0.02(+0.18%)
Jan 21, 2022 8.658 8.729 8.525 8.588 572,786 -0.16(-1.79%)
Jan 20, 2022 8.862 9.065 8.697 8.744 315,765 -0.07(-0.80%)
Jan 19, 2022 9.183 9.214 8.799 8.815 549,871 -0.27(-2.93%)
Jan 18, 2022 9.284 9.308 9.042 9.081 532,623 -0.09(-0.94%)
Jan 14, 2022 9.167 0 +0.07(+0.77%)
Jan 13, 2022 9.394 9.417 9.065 9.097 395,951 -0.27(-2.92%)
Jan 12, 2022 9.136 9.417 9.128 9.371 680,373 +0.23(+2.57%)
Jan 11, 2022 8.971 9.175 8.862 9.136 676,836 +0.29(+3.27%)
Jan 10, 2022 8.924 9.010 8.705 8.846 459,894 +0.10(+1.16%)
Jan 07, 2022 8.494 8.838 8.494 8.744 622,506 +0.29(+3.43%)
Jan 06, 2022 8.525 8.564 8.235 8.455 583,511 +0.13(+1.60%)
Jan 05, 2022 8.642 8.650 8.314 8.322 473,742 -0.18(-2.12%)
Jan 04, 2022 8.431 8.596 8.408 8.502 301,518 +0.13(+1.59%)
Jan 03, 2022 8.110 8.533 8.110 8.368 398,544 +0.28(+3.48%)
Dec 31, 2021 8.071 8.212 8.071 8.087 506,617 -0.02(-0.19%)
Dec 30, 2021 8.228 8.282 8.094 8.102 227,485 -0.13(-1.62%)
Dec 29, 2021 8.368 8.376 8.204 8.235 280,722 -0.07(-0.85%)
Dec 28, 2021 8.361 8.455 8.196 8.306 330,030 -0.06(-0.75%)
Dec 27, 2021 8.220 8.415 8.087 8.368 282,979 +0.20(+2.49%)
Dec 23, 2021 8.267 8.314 8.087 8.165 272,878 -0.13(-1.51%)
Dec 22, 2021 8.235 8.345 8.122 8.290 417,498 +0.06(+0.76%)
Dec 21, 2021 7.985 8.259 7.985 8.228 395,832 +0.32(+4.06%)
Dec 20, 2021 7.758 7.914 7.591 7.907 414,398 +0.11(+1.41%)
Dec 17, 2021 7.828 7.969 7.730 7.797 630,398 -0.09(-1.19%)
Dec 16, 2021 7.907 8.102 7.883 7.891 464,374 +0.02(+0.20%)
Dec 15, 2021 7.993 7.993 7.742 7.875 774,274 -0.04(-0.49%)
Dec 14, 2021 7.860 8.118 7.828 7.914 915,000 +0.02(+0.20%)
Dec 13, 2021 8.141 8.322 7.883 7.899 765,694 -0.25(-3.07%)
Dec 10, 2021 8.361 8.408 8.024 8.149 475,175 -0.22(-2.62%)
Dec 09, 2021 8.455 8.525 8.235 8.368 513,765 -0.17(-2.02%)
Dec 08, 2021 8.549 8.658 8.541 8.541 225,170 -0.03(-0.37%)
Dec 07, 2021 8.580 8.650 8.533 8.572 579,810 +0.06(+0.74%)
Dec 06, 2021 8.549 8.572 8.439 8.509 413,708 +0.04(+0.46%)
Dec 03, 2021 8.611 8.689 8.314 8.470 449,283 -0.14(-1.64%)
Dec 02, 2021 8.431 8.721 8.306 8.611 303,985 +0.20(+2.33%)
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.