Skip to main content

Black Stone Minerals LP (NY: BSM )

15.00 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.600 7.978 7.554 7.671 1,545,543 +0.14(+1.80%)
Jun 29, 2021 7.479 7.579 7.479 7.536 276,413 +0.05(+0.67%)
Jun 28, 2021 7.543 7.598 7.393 7.486 472,369 -0.11(-1.50%)
Jun 25, 2021 7.457 7.643 7.422 7.600 732,844 +0.17(+2.31%)
Jun 24, 2021 7.372 7.493 7.332 7.429 781,003 +0.02(+0.29%)
Jun 23, 2021 7.507 7.550 7.372 7.407 388,009 -0.04(-0.48%)
Jun 22, 2021 7.536 7.536 7.393 7.443 393,646 -0.09(-1.14%)
Jun 21, 2021 7.243 7.536 7.224 7.529 759,265 +0.21(+2.93%)
Jun 18, 2021 7.322 7.393 7.279 7.315 952,688 -0.10(-1.35%)
Jun 17, 2021 7.586 7.600 7.300 7.415 585,405 -0.14(-1.80%)
Jun 16, 2021 7.650 7.693 7.543 7.550 545,504 -0.11(-1.49%)
Jun 15, 2021 7.543 7.679 7.462 7.664 613,655 +0.20(+2.68%)
Jun 14, 2021 7.457 7.657 7.422 7.464 1,003,426 +0.00(+0.00%)
Jun 11, 2021 7.236 7.487 7.222 7.464 1,021,888 +0.28(+3.87%)
Jun 10, 2021 7.158 7.250 7.129 7.186 563,706 +0.03(+0.40%)
Jun 09, 2021 7.172 7.172 7.115 7.158 327,824 +0.02(+0.30%)
Jun 08, 2021 7.101 7.172 7.086 7.136 407,149 +0.00(+0.00%)
Jun 07, 2021 7.172 7.179 7.065 7.136 690,462 +0.00(+0.00%)
Jun 04, 2021 7.329 7.350 7.118 7.136 853,836 -0.09(-1.19%)
Jun 03, 2021 7.307 7.386 7.200 7.222 822,892 -0.07(-0.98%)
Jun 02, 2021 7.329 7.329 7.122 7.293 1,327,442 +0.10(+1.39%)
Jun 01, 2021 7.101 7.293 7.079 7.193 895,992 +0.13(+1.82%)
May 28, 2021 7.043 7.065 6.986 7.065 184,718 +0.06(+0.81%)
May 27, 2021 6.993 7.015 6.922 7.008 132,783 +0.07(+1.03%)
May 26, 2021 6.865 7.022 6.865 6.936 109,175 +0.06(+0.93%)
May 25, 2021 7.065 7.065 6.872 6.872 346,912 -0.22(-3.12%)
May 24, 2021 7.129 7.193 7.022 7.093 280,281 +0.04(+0.51%)
May 21, 2021 7.215 7.215 7.001 7.058 331,556 -0.08(-1.10%)
May 20, 2021 7.129 7.136 6.986 7.136 144,215 +0.06(+0.91%)
May 19, 2021 7.051 7.165 6.858 7.072 582,071 -0.04(-0.60%)
May 18, 2021 7.136 7.272 7.072 7.115 310,689 +0.02(+0.30%)
May 17, 2021 7.172 7.236 7.036 7.093 510,245 -0.14(-1.88%)
May 14, 2021 7.158 7.315 7.158 7.229 426,025 +0.12(+1.71%)
May 13, 2021 7.150 7.193 7.022 7.108 340,803 -0.05(-0.75%)
May 12, 2021 7.435 7.470 7.126 7.161 783,486 -0.23(-3.13%)
May 11, 2021 7.470 7.499 7.252 7.393 498,000 -0.15(-2.04%)
May 10, 2021 7.505 7.610 7.449 7.547 387,459 +0.08(+1.13%)
May 07, 2021 7.442 7.589 7.294 7.463 556,151 +0.05(+0.66%)
May 06, 2021 7.547 7.547 7.294 7.414 375,334 -0.05(-0.66%)
May 05, 2021 7.568 7.624 7.421 7.463 312,405 +0.01(+0.19%)
May 04, 2021 7.056 7.498 7.049 7.449 759,460 +0.18(+2.41%)
May 03, 2021 7.224 7.344 7.140 7.273 475,529 +0.07(+0.97%)
Apr 30, 2021 7.280 7.421 7.196 7.203 478,193 -0.13(-1.72%)
Apr 29, 2021 7.379 7.428 7.231 7.330 496,113 -0.02(-0.29%)
Apr 28, 2021 7.280 7.365 7.273 7.351 371,405 +0.14(+1.95%)
Apr 27, 2021 7.294 7.323 7.147 7.210 267,206 +0.02(+0.29%)
Apr 26, 2021 7.014 7.351 7.014 7.189 343,082 +0.18(+2.60%)
Apr 23, 2021 7.182 7.245 6.979 7.007 629,321 -0.09(-1.28%)
Apr 22, 2021 7.119 7.337 7.049 7.098 652,035 -0.09(-1.27%)
Apr 21, 2021 6.796 7.196 6.793 7.189 480,334 +0.27(+3.96%)
Apr 20, 2021 7.070 7.070 6.663 6.916 589,513 -0.17(-2.38%)
Apr 19, 2021 7.098 7.224 7.021 7.084 526,376 -0.07(-0.98%)
Apr 16, 2021 7.042 7.252 6.972 7.154 1,015,982 +0.14(+2.00%)
Apr 15, 2021 6.944 7.042 6.860 7.014 1,008,541 +0.07(+1.01%)
Apr 14, 2021 6.495 7.014 6.467 6.944 1,574,078 +0.52(+8.08%)
Apr 13, 2021 6.418 6.523 6.411 6.425 381,955 +0.01(+0.11%)
Apr 12, 2021 6.453 6.544 6.411 6.418 298,380 -0.04(-0.54%)
Apr 09, 2021 6.228 6.460 6.228 6.453 483,896 +0.25(+3.95%)
Apr 08, 2021 6.270 6.270 6.137 6.207 260,573 -0.05(-0.78%)
Apr 07, 2021 6.256 6.369 6.172 6.256 209,233 -0.04(-0.56%)
Apr 06, 2021 6.327 6.418 6.221 6.291 206,124 +0.03(+0.45%)
Apr 05, 2021 6.369 6.369 6.200 6.263 318,021 -0.14(-2.19%)
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.