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

Black Stone Minerals LP (NY: BSM )

15.44 -0.28 (-1.78%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 18, 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 (%)
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%)
Feb 01, 2021 6.256 6.365 6.184 6.336 1,528,059 +0.17(+2.70%)
Jan 29, 2021 6.227 6.293 6.083 6.170 1,387,428 -0.10(-1.61%)
Jan 28, 2021 6.141 6.293 5.989 6.271 879,832 +0.14(+2.36%)
Jan 27, 2021 6.061 6.350 5.960 6.126 1,537,540 +0.02(+0.36%)
Jan 26, 2021 6.090 6.256 5.909 6.104 1,888,057 +0.10(+1.69%)
Jan 25, 2021 5.960 6.018 5.873 6.003 488,229 +0.03(+0.48%)
Jan 22, 2021 5.967 5.974 5.822 5.974 603,223 -0.01(-0.24%)
Jan 21, 2021 5.822 6.010 5.757 5.989 1,089,783 +0.17(+2.98%)
Jan 20, 2021 6.003 6.010 5.736 5.815 422,000 -0.17(-2.90%)
Jan 19, 2021 6.148 6.249 5.982 5.989 846,905 +0.00(+0.00%)
Jan 15, 2021 5.685 6.177 5.671 5.989 5,267,389 +0.27(+4.81%)
Jan 14, 2021 5.656 5.765 5.591 5.714 525,049 +0.06(+1.02%)
Jan 13, 2021 5.678 5.690 5.548 5.656 688,854 -0.01(-0.13%)
Jan 12, 2021 5.634 5.689 5.598 5.663 520,734 +0.08(+1.42%)
Jan 11, 2021 5.576 5.750 5.555 5.584 428,270 -0.05(-0.90%)
Jan 08, 2021 5.620 5.660 5.540 5.634 515,982 +0.03(+0.52%)
Jan 07, 2021 5.511 5.685 5.439 5.605 704,024 +0.17(+3.06%)
Jan 06, 2021 5.381 5.544 5.316 5.439 824,209 +0.14(+2.73%)
Jan 05, 2021 5.251 5.381 5.208 5.294 1,751,285 +0.05(+0.97%)
Jan 04, 2021 4.889 5.331 4.846 5.244 2,008,106 +0.41(+8.53%)
Dec 31, 2020 4.832 4.832 4.832 869,026 -0.05(-1.04%)
Dec 30, 2020 4.868 4.998 4.868 4.882 869,026 +0.01(+0.15%)
Dec 29, 2020 4.926 4.976 4.795 4.875 524,206 -0.01(-0.15%)
Dec 28, 2020 5.005 5.043 4.803 4.882 927,100 -0.09(-1.89%)
Dec 24, 2020 5.085 5.128 4.976 4.976 235,869 -0.09(-1.85%)
Dec 23, 2020 4.976 5.106 4.969 5.070 328,331 +0.12(+2.49%)
Dec 22, 2020 5.020 5.056 4.918 4.947 570,500 -0.09(-1.72%)
Dec 21, 2020 4.976 5.114 4.897 5.034 322,175 -0.03(-0.57%)
Dec 18, 2020 5.063 5.077 4.998 5.063 694,612 +0.01(+0.29%)
Dec 17, 2020 5.114 5.157 5.048 5.048 822,268 +0.01(+0.14%)
Dec 16, 2020 5.121 5.164 5.041 5.041 1,013,045 -0.07(-1.27%)
Dec 15, 2020 5.135 5.171 5.070 5.106 529,105 -0.03(-0.56%)
Dec 14, 2020 5.287 5.338 5.114 5.135 530,206 -0.14(-2.74%)
Dec 11, 2020 5.316 5.367 5.265 5.280 211,536 -0.07(-1.35%)
Dec 10, 2020 5.215 5.429 5.215 5.352 593,063 +0.12(+2.35%)
Dec 09, 2020 5.316 5.388 5.208 5.229 457,645 -0.08(-1.50%)
Dec 08, 2020 5.251 5.352 5.251 5.309 221,457 +0.01(+0.27%)
Dec 07, 2020 5.331 5.374 5.179 5.294 478,248 -0.04(-0.81%)
Dec 04, 2020 5.258 5.461 5.237 5.338 670,555 +0.12(+2.36%)
Dec 03, 2020 5.222 5.269 5.186 5.215 204,475 -0.01(-0.14%)
Dec 02, 2020 5.063 5.360 5.063 5.222 477,373 +0.14(+2.85%)
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.