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

Black Stone Minerals LP (NY: BSM )

15.52 +0.16 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 30, 2021 8.141 8.141 7.977 7.977 274,557 -0.13(-1.66%)
Jul 29, 2021 8.111 8.134 7.954 8.111 455,276 +0.10(+1.21%)
Jul 28, 2021 8.067 8.104 7.917 8.014 400,697 +0.01(+0.19%)
Jul 27, 2021 8.126 8.321 7.962 7.999 711,842 +0.09(+1.14%)
Jul 26, 2021 7.804 7.962 7.804 7.909 137,410 +0.09(+1.15%)
Jul 23, 2021 7.789 7.864 7.670 7.819 161,462 +0.01(+0.10%)
Jul 22, 2021 7.782 7.864 7.670 7.812 152,964 -0.03(-0.38%)
Jul 21, 2021 7.662 7.902 7.603 7.842 483,624 +0.24(+3.15%)
Jul 20, 2021 7.460 7.610 7.452 7.602 169,618 +0.15(+2.01%)
Jul 19, 2021 7.460 7.520 7.265 7.452 553,868 -0.13(-1.68%)
Jul 16, 2021 7.752 7.752 7.527 7.580 311,330 -0.07(-0.98%)
Jul 15, 2021 7.730 7.786 7.580 7.655 398,391 -0.12(-1.54%)
Jul 14, 2021 7.857 7.902 7.767 7.774 486,215 -0.01(-0.19%)
Jul 13, 2021 7.992 8.021 7.737 7.789 285,889 -0.19(-2.44%)
Jul 12, 2021 7.819 7.984 7.819 7.984 240,066 +0.06(+0.76%)
Jul 09, 2021 7.707 7.932 7.677 7.924 219,489 +0.34(+4.44%)
Jul 08, 2021 7.752 7.826 7.497 7.587 976,184 -0.28(-3.62%)
Jul 07, 2021 8.007 8.007 7.812 7.872 300,484 -0.12(-1.50%)
Jul 06, 2021 8.014 8.089 7.894 7.992 382,046 -0.08(-1.02%)
Jul 02, 2021 8.231 8.231 8.037 8.074 324,238 -0.16(-1.91%)
Jul 01, 2021 8.119 8.291 8.104 8.231 291,112 +0.18(+2.23%)
Jun 30, 2021 7.977 8.374 7.928 8.052 1,472,570 +0.14(+1.80%)
Jun 29, 2021 7.849 7.954 7.849 7.909 263,363 +0.05(+0.67%)
Jun 28, 2021 7.917 7.974 7.759 7.857 450,066 -0.12(-1.50%)
Jun 25, 2021 7.827 8.022 7.789 7.977 698,243 +0.18(+2.31%)
Jun 24, 2021 7.737 7.864 7.696 7.797 744,128 +0.02(+0.29%)
Jun 23, 2021 7.879 7.924 7.737 7.774 369,689 -0.04(-0.48%)
Jun 22, 2021 7.909 7.909 7.759 7.812 375,061 -0.09(-1.14%)
Jun 21, 2021 7.602 7.909 7.582 7.902 723,416 +0.22(+2.93%)
Jun 18, 2021 7.685 7.759 7.640 7.677 907,707 -0.10(-1.35%)
Jun 17, 2021 7.962 7.977 7.662 7.782 557,765 -0.14(-1.80%)
Jun 16, 2021 8.029 8.074 7.917 7.924 519,748 -0.12(-1.49%)
Jun 15, 2021 7.917 8.059 7.832 8.044 584,682 +0.21(+2.68%)
Jun 14, 2021 7.827 8.037 7.789 7.834 956,050 +0.00(+0.00%)
Jun 11, 2021 7.595 7.858 7.580 7.834 973,640 +0.29(+3.87%)
Jun 10, 2021 7.512 7.610 7.482 7.542 537,091 +0.03(+0.40%)
Jun 09, 2021 7.527 7.527 7.467 7.512 312,346 +0.02(+0.30%)
Jun 08, 2021 7.452 7.527 7.437 7.490 387,926 +0.00(+0.00%)
Jun 07, 2021 7.527 7.535 7.415 7.490 657,862 +0.00(+0.00%)
Jun 04, 2021 7.692 7.714 7.471 7.490 813,522 -0.09(-1.19%)
Jun 03, 2021 7.670 7.752 7.557 7.580 784,040 -0.07(-0.98%)
Jun 02, 2021 7.692 7.692 7.475 7.655 1,264,768 +0.10(+1.39%)
Jun 01, 2021 7.452 7.655 7.430 7.550 853,688 +0.13(+1.82%)
May 28, 2021 7.392 7.415 7.333 7.415 175,996 +0.06(+0.81%)
May 27, 2021 7.340 7.363 7.265 7.355 126,513 +0.07(+1.03%)
May 26, 2021 7.205 7.370 7.205 7.280 104,020 +0.07(+0.93%)
May 25, 2021 7.415 7.415 7.213 7.213 330,532 -0.23(-3.12%)
May 24, 2021 7.482 7.550 7.370 7.445 267,048 +0.04(+0.51%)
May 21, 2021 7.572 7.572 7.348 7.407 315,902 -0.08(-1.10%)
May 20, 2021 7.482 7.490 7.333 7.490 137,406 +0.07(+0.91%)
May 19, 2021 7.400 7.520 7.198 7.422 554,589 -0.04(-0.60%)
May 18, 2021 7.490 7.632 7.422 7.467 296,020 +0.02(+0.30%)
May 17, 2021 7.527 7.595 7.385 7.445 486,154 -0.14(-1.88%)
May 14, 2021 7.512 7.677 7.512 7.587 405,910 +0.13(+1.71%)
May 13, 2021 7.505 7.550 7.370 7.460 324,712 -0.06(-0.75%)
May 12, 2021 7.803 7.840 7.479 7.516 746,494 -0.24(-3.13%)
May 11, 2021 7.840 7.870 7.612 7.759 474,488 -0.16(-2.04%)
May 10, 2021 7.877 7.987 7.818 7.921 369,165 +0.09(+1.13%)
May 07, 2021 7.811 7.965 7.656 7.833 529,892 +0.05(+0.66%)
May 06, 2021 7.921 7.921 7.656 7.781 357,613 -0.05(-0.66%)
May 05, 2021 7.943 8.002 7.788 7.833 297,655 +0.01(+0.19%)
May 04, 2021 7.406 7.869 7.398 7.818 723,602 +0.18(+2.41%)
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.