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

Black Stone Minerals LP (NY: BSM )

15.91 +0.16 (+1.02%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 24, 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, 2021 7.643 7.791 7.555 7.562 455,481 -0.13(-1.72%)
Apr 29, 2021 7.747 7.798 7.592 7.695 472,550 -0.02(-0.29%)
Apr 28, 2021 7.643 7.732 7.636 7.717 353,765 +0.15(+1.95%)
Apr 27, 2021 7.658 7.688 7.504 7.570 254,515 +0.02(+0.29%)
Apr 26, 2021 7.364 7.717 7.364 7.548 326,788 +0.19(+2.60%)
Apr 23, 2021 7.540 7.607 7.327 7.356 599,432 -0.10(-1.28%)
Apr 22, 2021 7.474 7.702 7.400 7.452 621,067 -0.10(-1.27%)
Apr 21, 2021 7.135 7.555 7.132 7.548 457,521 +0.29(+3.96%)
Apr 20, 2021 7.423 7.423 6.995 7.261 561,515 -0.18(-2.38%)
Apr 19, 2021 7.452 7.585 7.371 7.437 501,376 -0.07(-0.98%)
Apr 16, 2021 7.393 7.614 7.319 7.511 967,729 +0.15(+2.00%)
Apr 15, 2021 7.290 7.393 7.202 7.364 960,641 +0.07(+1.01%)
Apr 14, 2021 6.819 7.364 6.789 7.290 1,499,318 +0.54(+8.08%)
Apr 13, 2021 6.738 6.848 6.730 6.745 363,815 +0.01(+0.11%)
Apr 12, 2021 6.775 6.870 6.730 6.738 284,208 -0.04(-0.54%)
Apr 09, 2021 6.539 6.782 6.539 6.775 460,913 +0.26(+3.95%)
Apr 08, 2021 6.583 6.583 6.443 6.517 248,198 -0.05(-0.78%)
Apr 07, 2021 6.568 6.686 6.480 6.568 199,295 -0.04(-0.56%)
Apr 06, 2021 6.642 6.738 6.532 6.605 196,335 +0.03(+0.45%)
Apr 05, 2021 6.686 6.686 6.509 6.576 302,917 -0.15(-2.19%)
Apr 01, 2021 6.414 6.782 6.303 6.723 740,803 +0.30(+4.70%)
Mar 31, 2021 6.208 6.487 6.208 6.421 447,527 +0.16(+2.59%)
Mar 30, 2021 6.230 6.368 6.163 6.259 455,917 -0.03(-0.47%)
Mar 29, 2021 6.517 6.539 6.244 6.289 386,180 -0.23(-3.50%)
Mar 26, 2021 6.539 6.561 6.458 6.517 270,382 +0.02(+0.34%)
Mar 25, 2021 6.495 6.532 6.292 6.495 461,531 +0.04(+0.57%)
Mar 24, 2021 6.244 6.509 6.244 6.458 463,775 +0.21(+3.42%)
Mar 23, 2021 6.289 6.443 6.237 6.244 594,987 -0.17(-2.64%)
Mar 22, 2021 6.627 6.627 6.399 6.414 471,750 -0.15(-2.24%)
Mar 19, 2021 6.576 6.649 6.458 6.561 1,411,531 +0.07(+1.02%)
Mar 18, 2021 6.664 6.686 6.458 6.495 886,432 -0.14(-2.11%)
Mar 17, 2021 6.708 6.752 6.554 6.635 785,897 -0.09(-1.31%)
Mar 16, 2021 6.841 6.855 6.649 6.723 578,660 -0.17(-2.46%)
Mar 15, 2021 6.900 6.937 6.745 6.892 525,983 -0.02(-0.32%)
Mar 12, 2021 7.040 7.080 6.878 6.914 231,271 -0.13(-1.88%)
Mar 11, 2021 7.128 7.128 6.995 7.047 319,213 +0.01(+0.10%)
Mar 10, 2021 6.885 7.104 6.811 7.040 311,118 +0.14(+2.03%)
Mar 09, 2021 6.973 7.084 6.885 6.900 298,327 -0.07(-0.95%)
Mar 08, 2021 7.143 7.224 6.959 6.966 377,654 -0.11(-1.56%)
Mar 05, 2021 7.194 7.261 6.900 7.076 666,790 +0.11(+1.59%)
Mar 04, 2021 6.907 7.135 6.716 6.966 809,724 +0.08(+1.18%)
Mar 03, 2021 6.804 6.988 6.804 6.885 591,910 +0.07(+1.08%)
Mar 02, 2021 6.789 6.856 6.745 6.811 601,652 +0.07(+1.09%)
Mar 01, 2021 6.657 6.847 6.635 6.738 834,377 +0.16(+2.46%)
Feb 26, 2021 6.819 6.900 6.443 6.576 1,193,840 -0.29(-4.18%)
Feb 25, 2021 7.231 7.319 6.833 6.863 712,835 -0.43(-5.95%)
Feb 24, 2021 6.863 7.305 6.768 7.297 829,237 +0.43(+6.33%)
Feb 23, 2021 7.135 7.135 6.532 6.863 901,071 -0.27(-3.82%)
Feb 22, 2021 7.003 7.393 6.959 7.135 534,908 +0.18(+2.54%)
Feb 19, 2021 6.937 7.084 6.856 6.959 255,308 +0.08(+1.18%)
Feb 18, 2021 7.099 7.165 6.878 6.878 573,002 -0.30(-4.21%)
Feb 17, 2021 7.172 7.231 7.018 7.180 313,399 -0.01(-0.10%)
Feb 16, 2021 7.246 7.430 7.157 7.187 547,638 +0.04(+0.51%)
Feb 12, 2021 6.922 7.187 6.922 7.150 515,913 +0.03(+0.36%)
Feb 11, 2021 7.233 7.327 7.081 7.124 658,080 -0.09(-1.30%)
Feb 10, 2021 7.095 7.233 7.070 7.218 729,314 +0.16(+2.25%)
Feb 09, 2021 6.980 7.168 6.907 7.059 491,885 +0.04(+0.62%)
Feb 08, 2021 6.936 7.033 6.929 7.016 469,523 +0.12(+1.78%)
Feb 05, 2021 7.038 7.066 6.799 6.893 750,607 -0.04(-0.52%)
Feb 04, 2021 6.755 6.943 6.632 6.929 990,297 +0.28(+4.24%)
Feb 03, 2021 6.524 6.690 6.517 6.647 473,456 +0.14(+2.22%)
Feb 02, 2021 6.481 6.647 6.415 6.502 1,471,278 +0.17(+2.63%)
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.