Skip to main content

Black Stone Minerals LP (NY: BSM )

14.95 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.598 7.976 7.551 7.669 1,545,996 +0.14(+1.80%)
Jun 29, 2021 7.477 7.576 7.477 7.534 276,495 +0.05(+0.67%)
Jun 28, 2021 7.541 7.595 7.391 7.484 472,507 -0.11(-1.50%)
Jun 25, 2021 7.455 7.641 7.419 7.598 733,059 +0.17(+2.31%)
Jun 24, 2021 7.370 7.491 7.330 7.427 781,232 +0.02(+0.29%)
Jun 23, 2021 7.505 7.548 7.370 7.405 388,123 -0.04(-0.48%)
Jun 22, 2021 7.534 7.534 7.391 7.441 393,762 -0.09(-1.14%)
Jun 21, 2021 7.241 7.534 7.222 7.527 759,487 +0.21(+2.93%)
Jun 18, 2021 7.320 7.391 7.277 7.312 952,967 -0.10(-1.35%)
Jun 17, 2021 7.584 7.598 7.298 7.412 585,577 -0.14(-1.80%)
Jun 16, 2021 7.648 7.691 7.541 7.548 545,664 -0.11(-1.49%)
Jun 15, 2021 7.541 7.676 7.460 7.662 613,835 +0.20(+2.68%)
Jun 14, 2021 7.455 7.655 7.419 7.462 1,003,721 +0.00(+0.00%)
Jun 11, 2021 7.234 7.485 7.220 7.462 1,022,188 +0.28(+3.87%)
Jun 10, 2021 7.156 7.248 7.127 7.184 563,871 +0.03(+0.40%)
Jun 09, 2021 7.170 7.170 7.113 7.156 327,921 +0.02(+0.30%)
Jun 08, 2021 7.098 7.170 7.084 7.134 407,269 +0.00(+0.00%)
Jun 07, 2021 7.170 7.177 7.063 7.134 690,665 +0.00(+0.00%)
Jun 04, 2021 7.327 7.348 7.116 7.134 854,086 -0.09(-1.19%)
Jun 03, 2021 7.305 7.384 7.198 7.220 823,134 -0.07(-0.98%)
Jun 02, 2021 7.327 7.327 7.120 7.291 1,327,832 +0.10(+1.39%)
Jun 01, 2021 7.098 7.291 7.077 7.191 896,255 +0.13(+1.82%)
May 28, 2021 7.041 7.063 6.984 7.063 184,772 +0.06(+0.81%)
May 27, 2021 6.991 7.013 6.920 7.006 132,822 +0.07(+1.03%)
May 26, 2021 6.863 7.020 6.863 6.934 109,207 +0.06(+0.93%)
May 25, 2021 7.063 7.063 6.870 6.870 347,013 -0.22(-3.12%)
May 24, 2021 7.127 7.191 7.020 7.091 280,363 +0.04(+0.51%)
May 21, 2021 7.213 7.213 6.999 7.056 331,653 -0.08(-1.10%)
May 20, 2021 7.127 7.134 6.984 7.134 144,257 +0.06(+0.91%)
May 19, 2021 7.049 7.163 6.856 7.070 582,242 -0.04(-0.60%)
May 18, 2021 7.134 7.270 7.070 7.113 310,780 +0.02(+0.30%)
May 17, 2021 7.170 7.234 7.034 7.091 510,394 -0.14(-1.88%)
May 14, 2021 7.156 7.312 7.156 7.227 426,150 +0.12(+1.71%)
May 13, 2021 7.148 7.191 7.020 7.106 340,903 -0.05(-0.75%)
May 12, 2021 7.433 7.468 7.124 7.159 783,716 -0.23(-3.13%)
May 11, 2021 7.468 7.496 7.250 7.390 498,147 -0.15(-2.04%)
May 10, 2021 7.503 7.608 7.447 7.545 387,572 +0.08(+1.13%)
May 07, 2021 7.440 7.587 7.292 7.461 556,314 +0.05(+0.66%)
May 06, 2021 7.545 7.545 7.292 7.412 375,444 -0.05(-0.66%)
May 05, 2021 7.566 7.622 7.419 7.461 312,496 +0.01(+0.19%)
May 04, 2021 7.054 7.496 7.047 7.447 759,683 +0.18(+2.41%)
May 03, 2021 7.222 7.341 7.138 7.271 475,669 +0.07(+0.97%)
Apr 30, 2021 7.278 7.419 7.194 7.201 478,333 -0.13(-1.72%)
Apr 29, 2021 7.376 7.426 7.229 7.327 496,258 -0.02(-0.29%)
Apr 28, 2021 7.278 7.362 7.271 7.348 371,514 +0.14(+1.95%)
Apr 27, 2021 7.292 7.320 7.145 7.208 267,284 +0.02(+0.29%)
Apr 26, 2021 7.012 7.348 7.012 7.187 343,183 +0.18(+2.60%)
Apr 23, 2021 7.180 7.243 6.977 7.005 629,506 -0.09(-1.28%)
Apr 22, 2021 7.117 7.334 7.047 7.096 652,226 -0.09(-1.27%)
Apr 21, 2021 6.794 7.194 6.791 7.187 480,475 +0.27(+3.96%)
Apr 20, 2021 7.068 7.068 6.661 6.914 589,686 -0.17(-2.38%)
Apr 19, 2021 7.096 7.222 7.019 7.082 526,530 -0.07(-0.98%)
Apr 16, 2021 7.040 7.250 6.970 7.152 1,016,280 +0.14(+2.00%)
Apr 15, 2021 6.942 7.040 6.858 7.012 1,008,837 +0.07(+1.01%)
Apr 14, 2021 6.493 7.012 6.465 6.942 1,574,539 +0.52(+8.08%)
Apr 13, 2021 6.416 6.521 6.409 6.423 382,067 +0.01(+0.11%)
Apr 12, 2021 6.451 6.542 6.409 6.416 298,467 -0.04(-0.54%)
Apr 09, 2021 6.227 6.458 6.226 6.451 484,038 +0.25(+3.95%)
Apr 08, 2021 6.269 6.269 6.135 6.205 260,650 -0.05(-0.78%)
Apr 07, 2021 6.255 6.367 6.170 6.255 209,294 -0.04(-0.56%)
Apr 06, 2021 6.325 6.416 6.220 6.290 206,185 +0.03(+0.45%)
Apr 05, 2021 6.367 6.367 6.198 6.262 318,114 -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.