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

Black Stone Minerals LP (NY: BSM )

15.84 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 25, 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 (%)
Sep 30, 2021 8.997 9.304 8.898 9.243 1,000,558 +0.23(+2.55%)
Sep 29, 2021 8.821 9.066 8.752 9.013 741,924 +0.14(+1.56%)
Sep 28, 2021 8.775 8.921 8.714 8.875 867,902 +0.16(+1.85%)
Sep 27, 2021 8.744 8.831 8.683 8.714 1,123,275 +0.11(+1.25%)
Sep 24, 2021 8.522 8.668 8.460 8.606 307,420 +0.07(+0.81%)
Sep 23, 2021 8.645 8.691 8.530 8.537 505,696 -0.08(-0.98%)
Sep 22, 2021 8.468 8.714 8.468 8.622 439,550 +0.18(+2.18%)
Sep 21, 2021 8.338 8.476 8.177 8.437 269,416 +0.21(+2.61%)
Sep 20, 2021 8.253 8.384 8.069 8.223 444,384 -0.25(-2.99%)
Sep 17, 2021 8.491 8.568 8.315 8.476 1,315,804 -0.02(-0.18%)
Sep 16, 2021 8.560 8.560 8.407 8.491 281,273 -0.07(-0.81%)
Sep 15, 2021 8.507 8.706 8.468 8.560 876,461 +0.15(+1.73%)
Sep 14, 2021 8.430 8.499 8.345 8.414 530,349 -0.02(-0.27%)
Sep 13, 2021 8.207 8.460 8.169 8.437 502,854 +0.31(+3.77%)
Sep 10, 2021 8.192 8.246 7.954 8.131 420,941 +0.05(+0.57%)
Sep 09, 2021 8.384 8.540 7.773 8.085 884,426 -0.37(-4.36%)
Sep 08, 2021 8.430 8.507 8.376 8.453 228,147 +0.07(+0.82%)
Sep 07, 2021 8.537 8.568 8.330 8.384 391,657 -0.08(-0.91%)
Sep 03, 2021 8.614 8.767 8.460 8.460 806,703 +0.08(+1.01%)
Sep 02, 2021 8.054 8.499 8.039 8.376 1,574,712 +0.48(+6.12%)
Sep 01, 2021 7.670 7.939 7.640 7.893 522,944 +0.22(+2.90%)
Aug 31, 2021 7.686 7.701 7.586 7.670 139,502 +0.02(+0.30%)
Aug 30, 2021 7.693 7.705 7.640 7.647 149,365 -0.05(-0.60%)
Aug 27, 2021 7.640 7.778 7.640 7.693 461,928 +0.12(+1.52%)
Aug 26, 2021 7.647 7.701 7.555 7.578 165,115 -0.05(-0.60%)
Aug 25, 2021 7.678 7.720 7.609 7.624 316,973 -0.08(-1.00%)
Aug 24, 2021 7.824 7.939 7.609 7.701 481,953 -0.12(-1.47%)
Aug 23, 2021 7.647 7.870 7.647 7.816 438,468 +0.15(+1.90%)
Aug 20, 2021 7.532 7.709 7.517 7.670 340,596 +0.13(+1.73%)
Aug 19, 2021 7.433 7.555 7.264 7.540 658,444 -0.02(-0.30%)
Aug 18, 2021 7.709 7.732 7.555 7.563 292,359 -0.07(-0.90%)
Aug 17, 2021 7.647 7.724 7.632 7.632 364,342 -0.04(-0.50%)
Aug 16, 2021 7.931 7.931 7.655 7.670 785,690 -0.28(-3.47%)
Aug 13, 2021 8.008 8.100 7.901 7.947 321,332 -0.10(-1.24%)
Aug 12, 2021 8.077 8.161 7.977 8.046 274,757 -0.01(-0.10%)
Aug 11, 2021 8.009 8.170 8.005 8.054 508,937 +0.01(+0.09%)
Aug 10, 2021 8.046 8.099 7.972 8.046 363,723 +0.07(+0.94%)
Aug 09, 2021 7.904 8.054 7.882 7.972 287,655 +0.01(+0.09%)
Aug 06, 2021 8.054 8.054 7.882 7.964 144,983 +0.04(+0.57%)
Aug 05, 2021 7.792 7.990 7.792 7.919 339,775 +0.13(+1.63%)
Aug 04, 2021 7.979 8.031 7.792 7.792 500,318 -0.20(-2.53%)
Aug 03, 2021 8.106 8.106 7.867 7.994 236,829 -0.07(-0.84%)
Aug 02, 2021 7.994 8.204 7.957 8.061 358,341 +0.08(+1.03%)
Jul 30, 2021 8.144 8.144 7.979 7.979 274,476 -0.13(-1.66%)
Jul 29, 2021 8.114 8.136 7.957 8.114 455,142 +0.10(+1.21%)
Jul 28, 2021 8.069 8.106 7.919 8.016 400,579 +0.01(+0.19%)
Jul 27, 2021 8.129 8.324 7.964 8.002 711,633 +0.09(+1.14%)
Jul 26, 2021 7.807 7.964 7.807 7.912 137,369 +0.09(+1.15%)
Jul 23, 2021 7.792 7.867 7.672 7.822 161,415 +0.01(+0.10%)
Jul 22, 2021 7.784 7.867 7.672 7.814 152,919 -0.03(-0.38%)
Jul 21, 2021 7.664 7.904 7.605 7.844 483,482 +0.24(+3.15%)
Jul 20, 2021 7.462 7.612 7.455 7.604 169,569 +0.15(+2.01%)
Jul 19, 2021 7.462 7.522 7.267 7.455 553,706 -0.13(-1.68%)
Jul 16, 2021 7.754 7.754 7.529 7.582 311,239 -0.07(-0.98%)
Jul 15, 2021 7.732 7.788 7.582 7.657 398,274 -0.12(-1.54%)
Jul 14, 2021 7.859 7.904 7.769 7.777 486,072 -0.01(-0.19%)
Jul 13, 2021 7.994 8.023 7.739 7.792 285,805 -0.19(-2.44%)
Jul 12, 2021 7.822 7.987 7.822 7.987 239,995 +0.06(+0.76%)
Jul 09, 2021 7.709 7.934 7.679 7.927 219,424 +0.34(+4.44%)
Jul 08, 2021 7.754 7.828 7.500 7.589 975,897 -0.28(-3.62%)
Jul 07, 2021 8.009 8.009 7.814 7.874 300,395 -0.12(-1.50%)
Jul 06, 2021 8.016 8.091 7.897 7.994 381,934 -0.08(-1.02%)
Jul 02, 2021 8.234 8.234 8.039 8.076 324,143 -0.16(-1.91%)
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.