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

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
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 7.598 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.