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

Black Stone Minerals LP (NY: BSM )

15.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2021 8.872 9.091 8.575 8.755 888,045 -0.20(-2.27%)
Nov 29, 2021 9.084 9.185 8.880 8.958 318,928 -0.11(-1.21%)
Nov 26, 2021 9.091 9.091 8.872 9.068 350,759 -0.31(-3.34%)
Nov 24, 2021 9.373 9.452 9.318 9.381 293,185 +0.06(+0.67%)
Nov 23, 2021 9.201 9.334 9.115 9.318 373,164 +0.22(+2.41%)
Nov 22, 2021 8.856 9.185 8.856 9.099 626,595 +0.24(+2.74%)
Nov 19, 2021 9.076 9.107 8.770 8.856 578,853 -0.32(-3.50%)
Nov 18, 2021 9.131 9.248 9.123 9.178 184,608 +0.02(+0.17%)
Nov 17, 2021 9.397 9.397 9.052 9.162 456,736 -0.23(-2.50%)
Nov 16, 2021 9.334 9.514 9.240 9.397 949,063 +0.13(+1.35%)
Nov 15, 2021 9.084 9.275 8.966 9.271 707,343 +0.14(+1.54%)
Nov 12, 2021 9.279 9.279 9.052 9.131 231,219 -0.14(-1.52%)
Nov 11, 2021 9.185 9.311 9.115 9.271 491,936 +0.15(+1.63%)
Nov 10, 2021 9.240 9.123 729,592 -0.25(-2.67%)
Nov 09, 2021 9.373 9.442 9.220 9.373 568,901 +0.00(+0.00%)
Nov 08, 2021 9.412 9.481 9.297 9.373 320,336 +0.05(+0.49%)
Nov 05, 2021 9.304 9.412 9.220 9.327 246,614 +0.04(+0.41%)
Nov 04, 2021 9.511 9.573 9.258 9.289 527,735 -0.20(-2.10%)
Nov 03, 2021 9.465 9.542 9.399 9.488 346,293 -0.02(-0.24%)
Nov 02, 2021 9.542 9.688 9.396 9.511 775,629 -0.18(-1.82%)
Nov 01, 2021 9.711 9.764 9.644 9.688 696,825 +0.09(+0.96%)
Oct 29, 2021 9.580 9.619 9.442 9.596 316,497 +0.01(+0.08%)
Oct 28, 2021 9.381 9.588 9.343 9.588 304,576 +0.30(+3.22%)
Oct 27, 2021 9.327 9.473 9.220 9.289 419,045 -0.04(-0.41%)
Oct 26, 2021 9.435 9.312 9.327 230,005 -0.08(-0.90%)
Oct 25, 2021 9.396 9.477 9.343 9.412 288,646 +0.08(+0.82%)
Oct 22, 2021 9.220 9.369 9.143 9.335 449,712 +0.14(+1.50%)
Oct 21, 2021 9.396 9.442 9.174 9.197 494,875 -0.23(-2.44%)
Oct 20, 2021 9.381 9.458 9.358 9.427 288,299 +0.05(+0.57%)
Oct 19, 2021 9.427 9.458 9.312 9.373 547,879 -0.02(-0.24%)
Oct 18, 2021 9.473 9.707 9.358 9.396 603,832 +0.00(+0.00%)
Oct 15, 2021 9.734 9.734 9.404 9.396 431,986 -0.19(-2.00%)
Oct 14, 2021 9.488 9.642 9.442 9.588 495,527 +0.21(+2.29%)
Oct 13, 2021 9.304 9.419 9.143 9.373 274,661 -0.02(-0.24%)
Oct 12, 2021 9.519 9.573 9.366 9.396 429,541 -0.14(-1.45%)
Oct 11, 2021 9.642 9.695 9.511 9.534 599,769 -0.08(-0.80%)
Oct 08, 2021 9.603 9.780 9.527 9.611 291,217 +0.05(+0.56%)
Oct 07, 2021 9.504 9.596 9.462 9.557 255,665 +0.09(+0.97%)
Oct 06, 2021 9.304 9.496 9.158 9.465 615,508 +0.02(+0.16%)
Oct 05, 2021 9.580 9.580 9.266 9.450 411,958 -0.02(-0.24%)
Oct 04, 2021 9.281 9.504 9.266 9.473 474,145 +0.21(+2.32%)
Oct 01, 2021 9.297 9.304 9.082 9.258 344,351 +0.02(+0.17%)
Sep 30, 2021 8.997 9.304 8.898 9.243 1,000,558 +0.23(+2.55%)
Sep 29, 2021 8.821 9.066 8.752 9.013 741,924 +0.14(+1.56%)
Sep 28, 2021 8.775 8.921 8.714 8.875 867,902 +0.16(+1.85%)
Sep 27, 2021 8.744 8.831 8.683 8.714 1,123,275 +0.11(+1.25%)
Sep 24, 2021 8.522 8.668 8.460 8.606 307,420 +0.07(+0.81%)
Sep 23, 2021 8.645 8.691 8.530 8.537 505,696 -0.08(-0.98%)
Sep 22, 2021 8.468 8.714 8.468 8.622 439,550 +0.18(+2.18%)
Sep 21, 2021 8.338 8.476 8.177 8.437 269,416 +0.21(+2.61%)
Sep 20, 2021 8.253 8.384 8.069 8.223 444,384 -0.25(-2.99%)
Sep 17, 2021 8.491 8.568 8.315 8.476 1,315,804 -0.02(-0.18%)
Sep 16, 2021 8.560 8.560 8.407 8.491 281,273 -0.07(-0.81%)
Sep 15, 2021 8.507 8.706 8.468 8.560 876,461 +0.15(+1.73%)
Sep 14, 2021 8.430 8.499 8.345 8.414 530,349 -0.02(-0.27%)
Sep 13, 2021 8.207 8.460 8.169 8.437 502,854 +0.31(+3.77%)
Sep 10, 2021 8.192 8.246 7.954 8.131 420,941 +0.05(+0.57%)
Sep 09, 2021 8.384 8.540 7.773 8.085 884,426 -0.37(-4.36%)
Sep 08, 2021 8.430 8.507 8.376 8.453 228,147 +0.07(+0.82%)
Sep 07, 2021 8.537 8.568 8.330 8.384 391,657 -0.08(-0.91%)
Sep 03, 2021 8.614 8.767 8.460 8.460 806,703 +0.08(+1.01%)
Sep 02, 2021 8.054 8.499 8.039 8.376 1,574,712 +0.48(+6.12%)
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.