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

Black Stone Minerals LP (NY: BSM )

16.31 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2022 8.649 8.878 8.733 486,802 +0.17(+1.97%)
Jan 28, 2022 8.557 8.672 8.496 8.565 227,436 +0.01(+0.09%)
Jan 27, 2022 8.565 8.817 8.496 8.557 659,641 +0.11(+1.36%)
Jan 26, 2022 8.733 8.733 8.381 8.442 393,897 -0.21(-2.48%)
Jan 25, 2022 8.381 8.765 8.297 8.656 295,317 +0.24(+2.91%)
Jan 24, 2022 8.266 8.480 7.998 8.412 1,407,333 +0.02(+0.18%)
Jan 21, 2022 8.465 8.534 8.335 8.396 585,844 -0.15(-1.79%)
Jan 20, 2022 8.664 8.863 8.503 8.549 322,964 -0.07(-0.80%)
Jan 19, 2022 8.978 9.009 8.603 8.618 562,408 -0.26(-2.93%)
Jan 18, 2022 9.077 9.100 8.840 8.878 544,765 -0.08(-0.94%)
Jan 14, 2022 8.963 0 +0.07(+0.77%)
Jan 13, 2022 9.185 9.208 8.863 8.894 404,978 -0.27(-2.92%)
Jan 12, 2022 8.932 9.208 8.924 9.162 695,884 +0.23(+2.57%)
Jan 11, 2022 8.771 8.970 8.664 8.932 692,267 +0.28(+3.27%)
Jan 10, 2022 8.725 8.810 8.511 8.649 470,379 +0.10(+1.16%)
Jan 07, 2022 8.304 8.641 8.304 8.549 636,698 +0.28(+3.43%)
Jan 06, 2022 8.335 8.373 8.052 8.266 596,814 +0.13(+1.60%)
Jan 05, 2022 8.450 8.457 8.128 8.136 484,542 -0.18(-2.12%)
Jan 04, 2022 8.243 8.404 8.220 8.312 308,393 +0.13(+1.59%)
Jan 03, 2022 7.929 8.343 7.929 8.182 407,630 +0.28(+3.49%)
Dec 31, 2021 7.891 8.029 7.891 7.906 518,167 -0.02(-0.19%)
Dec 30, 2021 8.044 8.098 7.914 7.922 232,671 -0.13(-1.62%)
Dec 29, 2021 8.182 8.190 8.021 8.052 287,122 -0.07(-0.85%)
Dec 28, 2021 8.174 8.266 8.014 8.121 337,554 -0.06(-0.75%)
Dec 27, 2021 8.037 8.228 7.906 8.182 289,431 +0.20(+2.49%)
Dec 23, 2021 8.082 8.128 7.906 7.983 279,099 -0.12(-1.51%)
Dec 22, 2021 8.052 8.159 7.941 8.105 427,017 +0.06(+0.76%)
Dec 21, 2021 7.807 8.075 7.807 8.044 404,857 +0.31(+4.06%)
Dec 20, 2021 7.585 7.738 7.422 7.730 423,846 +0.11(+1.41%)
Dec 17, 2021 7.654 7.792 7.558 7.623 644,770 -0.09(-1.19%)
Dec 16, 2021 7.730 7.922 7.707 7.715 474,961 +0.02(+0.20%)
Dec 15, 2021 7.815 7.815 7.570 7.700 791,926 -0.04(-0.49%)
Dec 14, 2021 7.684 7.937 7.654 7.738 935,861 +0.02(+0.20%)
Dec 13, 2021 7.960 8.136 7.707 7.723 783,150 -0.24(-3.07%)
Dec 10, 2021 8.174 8.220 7.845 7.968 486,008 -0.21(-2.62%)
Dec 09, 2021 8.266 8.335 8.052 8.182 525,478 -0.17(-2.02%)
Dec 08, 2021 8.358 8.465 8.350 8.350 230,304 -0.03(-0.37%)
Dec 07, 2021 8.389 8.457 8.343 8.381 593,029 +0.06(+0.74%)
Dec 06, 2021 8.358 8.381 8.251 8.320 423,140 +0.04(+0.46%)
Dec 03, 2021 8.419 8.496 8.128 8.281 459,526 -0.14(-1.64%)
Dec 02, 2021 8.243 8.526 8.121 8.419 310,915 +0.19(+2.33%)
Dec 01, 2021 8.618 8.813 8.213 8.228 544,222 -0.33(-3.85%)
Nov 30, 2021 8.672 8.886 8.381 8.557 908,557 -0.20(-2.27%)
Nov 29, 2021 8.878 8.978 8.679 8.756 326,295 -0.11(-1.21%)
Nov 26, 2021 8.886 8.886 8.672 8.863 358,861 -0.31(-3.34%)
Nov 24, 2021 9.162 9.238 9.108 9.169 299,958 +0.06(+0.67%)
Nov 23, 2021 8.993 9.123 8.909 9.108 381,783 +0.21(+2.41%)
Nov 22, 2021 8.656 8.978 8.656 8.894 641,069 +0.24(+2.74%)
Nov 19, 2021 8.871 8.901 8.572 8.656 592,224 -0.31(-3.50%)
Nov 18, 2021 8.924 9.039 8.917 8.970 188,872 +0.02(+0.17%)
Nov 17, 2021 9.185 9.185 8.848 8.955 467,285 -0.23(-2.50%)
Nov 16, 2021 9.123 9.299 9.032 9.185 970,984 +0.12(+1.35%)
Nov 15, 2021 8.878 9.066 8.764 9.062 723,681 +0.14(+1.54%)
Nov 12, 2021 9.070 9.070 8.848 8.924 236,559 -0.14(-1.52%)
Nov 11, 2021 8.978 9.100 8.909 9.062 503,299 +0.15(+1.63%)
Nov 10, 2021 9.032 8.917 746,445 -0.24(-2.67%)
Nov 09, 2021 9.162 9.229 9.012 9.162 582,042 +0.00(+0.00%)
Nov 08, 2021 9.199 9.267 9.087 9.162 327,736 +0.04(+0.49%)
Nov 05, 2021 9.094 9.199 9.012 9.117 252,311 +0.04(+0.41%)
Nov 04, 2021 9.297 9.357 9.049 9.079 539,925 -0.19(-2.10%)
Nov 03, 2021 9.252 9.327 9.186 9.274 354,292 -0.02(-0.24%)
Nov 02, 2021 9.327 9.469 9.184 9.297 793,545 -0.17(-1.82%)
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.