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

Black Stone Minerals LP (NY: BSM )

14.94 -0.06 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 4.185 4.341 3.982 3.982 999,083 -0.22(-5.13%)
Apr 29, 2020 3.976 4.237 3.973 4.198 1,324,233 +0.30(+7.71%)
Apr 28, 2020 3.754 3.976 3.754 3.897 701,944 +0.18(+4.74%)
Apr 27, 2020 3.754 3.839 3.623 3.721 863,531 -0.16(-4.20%)
Apr 24, 2020 3.819 3.986 3.662 3.884 552,967 +0.12(+3.12%)
Apr 23, 2020 3.467 3.826 3.427 3.767 1,539,942 +0.05(+1.23%)
Apr 22, 2020 3.754 3.865 3.721 3.721 1,306,633 +0.04(+1.06%)
Apr 21, 2020 3.316 3.721 3.271 3.682 1,397,522 +0.27(+8.05%)
Apr 20, 2020 3.068 3.578 3.068 3.408 1,575,697 +0.03(+0.97%)
Apr 17, 2020 3.271 3.467 3.271 3.375 701,548 +0.18(+5.51%)
Apr 16, 2020 3.584 3.677 3.114 3.199 790,500 -0.45(-12.34%)
Apr 15, 2020 3.819 3.826 3.395 3.649 645,886 -0.24(-6.05%)
Apr 14, 2020 4.093 4.145 3.800 3.884 405,904 -0.20(-4.80%)
Apr 13, 2020 4.387 4.413 3.937 4.080 511,767 -0.16(-3.85%)
Apr 09, 2020 4.106 4.537 3.976 4.243 920,438 +0.24(+6.04%)
Apr 08, 2020 3.819 4.069 3.800 4.002 812,646 +0.22(+5.69%)
Apr 07, 2020 3.604 3.845 3.571 3.786 499,686 +0.31(+9.02%)
Apr 06, 2020 3.362 3.584 3.323 3.473 759,403 +0.11(+3.30%)
Apr 03, 2020 3.297 3.383 3.186 3.362 391,672 +0.13(+4.04%)
Apr 02, 2020 3.010 3.512 2.983 3.232 1,113,708 +0.29(+10.00%)
Apr 01, 2020 3.049 3.071 2.827 2.938 372,957 -0.12(-3.85%)
Mar 31, 2020 2.859 3.160 2.781 3.055 1,071,735 +0.32(+11.69%)
Mar 30, 2020 2.944 2.957 2.637 2.735 593,331 -0.09(-3.23%)
Mar 27, 2020 2.840 2.997 2.755 2.827 520,340 +0.00(+0.00%)
Mar 26, 2020 3.010 3.164 2.677 2.827 1,060,875 -0.15(-5.04%)
Mar 25, 2020 2.833 3.179 2.781 2.977 933,871 +0.18(+6.29%)
Mar 24, 2020 2.729 2.859 2.693 2.801 893,209 +0.08(+3.13%)
Mar 23, 2020 2.775 2.944 2.677 2.716 645,424 -0.28(-9.37%)
Mar 20, 2020 2.794 3.134 2.742 2.997 1,118,495 +0.30(+11.14%)
Mar 19, 2020 3.016 3.160 2.637 2.696 1,367,024 -0.30(-10.02%)
Mar 18, 2020 2.938 3.219 2.840 2.997 1,017,270 -0.24(-7.27%)
Mar 17, 2020 3.695 3.760 3.225 3.232 3,504,605 -0.46(-12.54%)
Mar 16, 2020 3.911 4.093 3.689 3.695 477,829 -0.66(-15.14%)
Mar 13, 2020 4.015 4.452 3.858 4.354 955,209 +0.55(+14.41%)
Mar 12, 2020 3.904 4.015 3.806 3.806 812,915 -0.43(-10.17%)
Mar 11, 2020 4.629 4.629 4.237 4.237 830,260 -0.49(-10.36%)
Mar 10, 2020 5.092 5.092 4.655 4.727 607,359 +0.12(+2.55%)
Mar 09, 2020 4.498 4.792 4.309 4.609 1,182,103 -0.59(-11.42%)
Mar 06, 2020 5.510 5.510 5.125 5.203 870,962 -0.35(-6.24%)
Mar 05, 2020 5.549 5.582 5.451 5.549 279,297 -0.05(-0.82%)
Mar 04, 2020 5.699 5.752 5.549 5.595 505,858 -0.07(-1.27%)
Mar 03, 2020 5.791 5.823 5.562 5.667 728,428 -0.13(-2.25%)
Mar 02, 2020 5.849 5.915 5.654 5.797 734,440 +0.02(+0.34%)
Feb 28, 2020 5.562 5.778 5.516 5.778 1,203,049 +0.14(+2.43%)
Feb 27, 2020 5.543 5.738 5.288 5.641 1,454,079 +0.01(+0.12%)
Feb 26, 2020 5.797 5.876 5.611 5.634 1,122,049 -0.20(-3.36%)
Feb 25, 2020 5.973 6.084 5.732 5.830 3,052,368 -0.68(-10.43%)
Feb 24, 2020 6.496 6.594 6.411 6.509 472,516 -0.10(-1.48%)
Feb 21, 2020 6.502 6.620 6.463 6.607 1,333,096 -0.16(-2.41%)
Feb 20, 2020 6.705 6.940 6.698 6.770 885,475 +0.12(+1.77%)
Feb 19, 2020 6.705 6.750 6.600 6.652 284,547 +0.00(+0.00%)
Feb 18, 2020 6.528 6.666 6.502 6.652 364,312 +0.10(+1.60%)
Feb 14, 2020 6.528 6.679 6.522 6.548 561,698 +0.03(+0.50%)
Feb 13, 2020 6.450 6.590 6.444 6.515 724,847 -0.17(-2.54%)
Feb 12, 2020 6.647 6.710 6.590 6.685 491,431 +0.13(+1.93%)
Feb 11, 2020 6.343 6.615 6.311 6.558 491,305 +0.24(+3.82%)
Feb 10, 2020 6.254 6.374 6.235 6.317 797,096 +0.08(+1.22%)
Feb 07, 2020 6.121 6.330 6.032 6.241 1,116,420 +0.13(+2.18%)
Feb 06, 2020 6.425 6.444 6.006 6.108 2,448,536 -0.30(-4.75%)
Feb 05, 2020 6.355 6.463 6.311 6.412 817,149 +0.09(+1.40%)
Feb 04, 2020 6.311 6.343 6.184 6.324 1,318,407 +0.06(+1.01%)
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.