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

Black Stone Minerals LP (NY: BSM )

15.00 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.