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

Black Stone Minerals LP (NY: BSM )

15.92 -0.03 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
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%)
Jan 04, 2021 4.888 5.329 4.845 5.242 2,008,695 +0.41(+8.53%)
Dec 31, 2020 4.830 4.830 4.830 869,281 -0.05(-1.04%)
Dec 30, 2020 4.866 4.996 4.866 4.881 869,281 +0.01(+0.15%)
Dec 29, 2020 4.924 4.975 4.794 4.873 524,359 -0.01(-0.15%)
Dec 28, 2020 5.004 5.042 4.801 4.881 927,372 -0.09(-1.89%)
Dec 24, 2020 5.083 5.127 4.975 4.975 235,938 -0.09(-1.85%)
Dec 23, 2020 4.975 5.105 4.967 5.069 328,428 +0.12(+2.49%)
Dec 22, 2020 5.018 5.054 4.917 4.946 570,668 -0.09(-1.72%)
Dec 21, 2020 4.975 5.112 4.895 5.033 322,269 -0.03(-0.57%)
Dec 18, 2020 5.061 5.076 4.996 5.061 694,816 +0.01(+0.29%)
Dec 17, 2020 5.112 5.155 5.047 5.047 822,510 +0.01(+0.14%)
Dec 16, 2020 5.119 5.163 5.040 5.040 1,013,342 -0.07(-1.27%)
Dec 15, 2020 5.134 5.170 5.069 5.105 529,261 -0.03(-0.56%)
Dec 14, 2020 5.286 5.336 5.112 5.134 530,362 -0.14(-2.74%)
Dec 11, 2020 5.315 5.365 5.264 5.278 211,598 -0.07(-1.35%)
Dec 10, 2020 5.213 5.428 5.213 5.351 593,237 +0.12(+2.35%)
Dec 09, 2020 5.315 5.387 5.206 5.228 457,779 -0.08(-1.50%)
Dec 08, 2020 5.249 5.351 5.249 5.307 221,522 +0.01(+0.27%)
Dec 07, 2020 5.329 5.372 5.177 5.293 478,389 -0.04(-0.81%)
Dec 04, 2020 5.257 5.459 5.235 5.336 670,752 +0.12(+2.36%)
Dec 03, 2020 5.221 5.268 5.184 5.213 204,535 -0.01(-0.14%)
Dec 02, 2020 5.061 5.358 5.061 5.221 477,513 +0.14(+2.85%)
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.