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

Black Stone Minerals LP (NY: BSM )

16.64 +0.25 (+1.49%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 6, 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 (%)
Aug 31, 2020 4.978 4.984 4.871 4.949 279,562 -0.04(-0.71%)
Aug 28, 2020 4.914 5.034 4.914 4.985 606,457 +0.07(+1.44%)
Aug 27, 2020 4.942 4.978 4.878 4.914 155,133 +0.00(+0.00%)
Aug 26, 2020 4.956 4.985 4.914 4.914 227,428 -0.06(-1.28%)
Aug 25, 2020 5.027 5.112 4.956 4.978 618,670 -0.03(-0.57%)
Aug 24, 2020 4.921 5.162 4.910 5.006 487,777 +0.11(+2.32%)
Aug 21, 2020 4.942 4.942 4.829 4.893 311,844 +0.00(+0.00%)
Aug 20, 2020 5.027 5.027 4.886 4.893 573,053 -0.16(-3.09%)
Aug 19, 2020 5.091 5.091 5.013 5.048 314,781 -0.04(-0.70%)
Aug 18, 2020 5.055 5.211 4.999 5.084 515,788 -0.01(-0.14%)
Aug 17, 2020 5.105 5.162 5.091 5.091 307,940 -0.07(-1.37%)
Aug 14, 2020 5.048 5.162 5.027 5.162 421,158 +0.08(+1.67%)
Aug 13, 2020 5.169 5.169 5.027 5.077 510,216 -0.08(-1.51%)
Aug 12, 2020 5.189 5.189 5.030 5.155 814,383 +0.07(+1.36%)
Aug 11, 2020 5.286 5.425 5.085 5.085 1,256,718 -0.15(-2.79%)
Aug 10, 2020 5.099 5.259 5.037 5.231 1,205,906 +0.15(+2.86%)
Aug 07, 2020 5.127 5.189 5.016 5.085 425,800 -0.06(-1.08%)
Aug 06, 2020 5.030 5.155 4.940 5.141 322,975 +0.12(+2.49%)
Aug 05, 2020 5.092 5.189 4.960 5.016 1,375,291 -0.01(-0.28%)
Aug 04, 2020 4.995 5.064 4.856 5.030 410,527 -0.03(-0.68%)
Aug 03, 2020 4.891 5.085 4.842 5.064 797,723 +0.20(+4.14%)
Jul 31, 2020 4.919 4.946 4.815 4.863 383,134 -0.09(-1.82%)
Jul 30, 2020 5.030 5.030 4.856 4.953 562,891 -0.10(-2.06%)
Jul 29, 2020 4.974 5.175 4.919 5.057 377,649 +0.08(+1.67%)
Jul 28, 2020 5.092 5.252 4.960 4.974 940,192 +0.42(+9.13%)
Jul 27, 2020 4.509 4.600 4.412 4.558 439,446 +0.03(+0.77%)
Jul 24, 2020 4.676 4.787 4.523 4.523 388,611 -0.10(-2.10%)
Jul 23, 2020 4.537 4.655 4.475 4.620 384,169 +0.08(+1.83%)
Jul 22, 2020 4.516 4.620 4.454 4.537 235,615 -0.01(-0.30%)
Jul 21, 2020 4.419 4.551 4.412 4.551 946,724 +0.15(+3.31%)
Jul 20, 2020 4.433 4.544 4.350 4.405 668,325 -0.03(-0.63%)
Jul 17, 2020 4.600 4.613 4.412 4.433 348,539 -0.15(-3.18%)
Jul 16, 2020 4.662 4.704 4.558 4.579 258,340 -0.10(-2.22%)
Jul 15, 2020 4.593 4.773 4.509 4.683 652,132 +0.22(+4.98%)
Jul 14, 2020 4.301 4.482 4.301 4.461 766,829 +0.15(+3.54%)
Jul 13, 2020 4.371 4.378 4.287 4.308 822,050 -0.04(-0.96%)
Jul 10, 2020 4.267 4.364 4.237 4.350 345,945 +0.07(+1.62%)
Jul 09, 2020 4.371 4.371 4.201 4.280 306,462 -0.11(-2.53%)
Jul 08, 2020 4.419 4.433 4.260 4.391 252,926 -0.03(-0.63%)
Jul 07, 2020 4.461 4.482 4.350 4.419 191,247 -0.04(-0.93%)
Jul 06, 2020 4.489 4.523 4.357 4.461 356,562 +0.06(+1.26%)
Jul 02, 2020 4.433 4.454 4.315 4.405 282,089 +0.06(+1.28%)
Jul 01, 2020 4.544 4.586 4.326 4.350 327,989 -0.16(-3.54%)
Jun 30, 2020 4.391 4.530 4.274 4.509 275,327 +0.14(+3.17%)
Jun 29, 2020 4.315 4.447 4.246 4.371 579,692 +0.06(+1.45%)
Jun 26, 2020 4.315 4.323 4.128 4.308 342,629 -0.07(-1.58%)
Jun 25, 2020 4.371 4.509 4.321 4.378 238,364 -0.04(-0.94%)
Jun 24, 2020 4.620 4.646 4.392 4.419 1,396,954 -0.28(-5.91%)
Jun 23, 2020 4.773 4.815 4.662 4.697 1,165,229 +0.04(+0.89%)
Jun 22, 2020 4.787 4.801 4.523 4.655 1,628,957 -0.13(-2.75%)
Jun 19, 2020 5.071 5.099 4.787 4.787 1,305,942 -0.17(-3.36%)
Jun 18, 2020 4.933 5.127 4.908 4.953 1,258,421 -0.05(-0.97%)
Jun 17, 2020 5.127 5.189 4.995 5.002 1,353,579 -0.08(-1.50%)
Jun 16, 2020 5.245 5.311 5.023 5.078 609,326 -0.08(-1.48%)
Jun 15, 2020 4.877 5.203 4.856 5.155 512,596 +0.05(+0.95%)
Jun 12, 2020 4.995 5.182 4.940 5.106 209,296 +0.18(+3.66%)
Jun 11, 2020 5.162 5.279 4.912 4.926 539,793 -0.41(-7.67%)
Jun 10, 2020 5.342 5.425 5.113 5.335 384,849 +0.08(+1.45%)
Jun 09, 2020 5.508 5.508 5.189 5.259 628,955 -0.29(-5.25%)
Jun 08, 2020 5.723 5.841 5.439 5.550 640,190 +0.01(+0.25%)
Jun 05, 2020 5.717 5.925 5.481 5.536 2,528,281 +0.12(+2.31%)
Jun 04, 2020 4.787 5.474 4.731 5.411 863,086 +0.65(+13.70%)
Jun 03, 2020 4.641 4.759 4.586 4.759 479,092 +0.18(+3.94%)
Jun 02, 2020 4.502 4.648 4.496 4.579 219,290 +0.10(+2.17%)
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.