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

Black Stone Minerals LP (NY: BSM )

15.53 -0.20 (-1.27%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 (%)
Mar 31, 2021 6.206 6.485 6.206 6.419 447,659 +0.16(+2.59%)
Mar 30, 2021 6.228 6.366 6.162 6.257 456,051 -0.03(-0.47%)
Mar 29, 2021 6.515 6.537 6.243 6.287 386,293 -0.23(-3.50%)
Mar 26, 2021 6.537 6.559 6.456 6.515 270,462 +0.02(+0.34%)
Mar 25, 2021 6.493 6.530 6.290 6.493 461,667 +0.04(+0.57%)
Mar 24, 2021 6.243 6.508 6.243 6.456 463,911 +0.21(+3.42%)
Mar 23, 2021 6.287 6.441 6.235 6.243 595,162 -0.17(-2.64%)
Mar 22, 2021 6.625 6.625 6.397 6.412 471,889 -0.15(-2.24%)
Mar 19, 2021 6.574 6.647 6.456 6.559 1,411,946 +0.07(+1.02%)
Mar 18, 2021 6.662 6.684 6.456 6.493 886,692 -0.14(-2.11%)
Mar 17, 2021 6.706 6.750 6.552 6.633 786,128 -0.09(-1.31%)
Mar 16, 2021 6.839 6.853 6.647 6.721 578,829 -0.17(-2.46%)
Mar 15, 2021 6.898 6.935 6.743 6.890 526,138 -0.02(-0.32%)
Mar 12, 2021 7.038 7.078 6.876 6.912 231,339 -0.13(-1.88%)
Mar 11, 2021 7.126 7.126 6.993 7.045 319,307 +0.01(+0.10%)
Mar 10, 2021 6.883 7.102 6.809 7.038 311,209 +0.14(+2.03%)
Mar 09, 2021 6.971 7.082 6.883 6.898 298,414 -0.07(-0.95%)
Mar 08, 2021 7.141 7.222 6.957 6.964 377,765 -0.11(-1.56%)
Mar 05, 2021 7.192 7.258 6.898 7.074 666,986 +0.11(+1.59%)
Mar 04, 2021 6.905 7.133 6.714 6.964 809,961 +0.08(+1.18%)
Mar 03, 2021 6.802 6.986 6.802 6.883 592,084 +0.07(+1.08%)
Mar 02, 2021 6.787 6.854 6.743 6.809 601,829 +0.07(+1.09%)
Mar 01, 2021 6.655 6.845 6.633 6.736 834,622 +0.16(+2.46%)
Feb 26, 2021 6.817 6.898 6.441 6.574 1,194,190 -0.29(-4.18%)
Feb 25, 2021 7.229 7.317 6.831 6.861 713,044 -0.43(-5.95%)
Feb 24, 2021 6.861 7.303 6.766 7.295 829,480 +0.43(+6.33%)
Feb 23, 2021 7.133 7.133 6.530 6.861 901,336 -0.27(-3.82%)
Feb 22, 2021 7.001 7.391 6.957 7.133 535,065 +0.18(+2.54%)
Feb 19, 2021 6.935 7.082 6.854 6.957 255,383 +0.08(+1.18%)
Feb 18, 2021 7.096 7.163 6.876 6.876 573,170 -0.30(-4.21%)
Feb 17, 2021 7.170 7.229 7.015 7.177 313,491 -0.01(-0.10%)
Feb 16, 2021 7.244 7.428 7.155 7.185 547,799 +0.04(+0.51%)
Feb 12, 2021 6.920 7.185 6.920 7.148 516,065 +0.03(+0.36%)
Feb 11, 2021 7.231 7.325 7.079 7.122 658,273 -0.09(-1.30%)
Feb 10, 2021 7.093 7.231 7.068 7.216 729,528 +0.16(+2.25%)
Feb 09, 2021 6.978 7.166 6.905 7.057 492,029 +0.04(+0.62%)
Feb 08, 2021 6.934 7.031 6.927 7.014 469,661 +0.12(+1.78%)
Feb 05, 2021 7.035 7.064 6.797 6.891 750,828 -0.04(-0.52%)
Feb 04, 2021 6.753 6.941 6.631 6.927 990,588 +0.28(+4.24%)
Feb 03, 2021 6.522 6.688 6.515 6.645 473,595 +0.14(+2.22%)
Feb 02, 2021 6.479 6.645 6.414 6.500 1,471,710 +0.17(+2.63%)
Feb 01, 2021 6.255 6.363 6.182 6.334 1,528,508 +0.17(+2.70%)
Jan 29, 2021 6.226 6.291 6.081 6.168 1,387,835 -0.10(-1.61%)
Jan 28, 2021 6.139 6.291 5.987 6.269 880,091 +0.14(+2.36%)
Jan 27, 2021 6.059 6.349 5.958 6.124 1,537,991 +0.02(+0.36%)
Jan 26, 2021 6.088 6.255 5.907 6.103 1,888,611 +0.10(+1.69%)
Jan 25, 2021 5.958 6.016 5.871 6.001 488,372 +0.03(+0.48%)
Jan 22, 2021 5.965 5.973 5.821 5.973 603,400 -0.01(-0.24%)
Jan 21, 2021 5.821 6.009 5.756 5.987 1,090,103 +0.17(+2.99%)
Jan 20, 2021 6.001 6.009 5.734 5.813 422,124 -0.17(-2.90%)
Jan 19, 2021 6.146 6.247 5.980 5.987 847,153 +0.00(+0.00%)
Jan 15, 2021 5.683 6.175 5.669 5.987 5,268,935 +0.27(+4.81%)
Jan 14, 2021 5.654 5.763 5.589 5.712 525,203 +0.06(+1.02%)
Jan 13, 2021 5.676 5.688 5.546 5.654 689,056 -0.01(-0.13%)
Jan 12, 2021 5.633 5.687 5.597 5.662 520,887 +0.08(+1.42%)
Jan 11, 2021 5.575 5.748 5.553 5.582 428,396 -0.05(-0.90%)
Jan 08, 2021 5.618 5.658 5.539 5.633 516,133 +0.03(+0.52%)
Jan 07, 2021 5.510 5.683 5.437 5.604 704,230 +0.17(+3.06%)
Jan 06, 2021 5.380 5.542 5.315 5.437 824,451 +0.14(+2.73%)
Jan 05, 2021 5.249 5.380 5.206 5.293 1,751,799 +0.05(+0.97%)
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.