Skip to main content

Black Stone Minerals LP (NY: BSM )

15.00 +0.05 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.913 6.179 5.913 6.116 469,842 +0.15(+2.59%)
Mar 30, 2021 5.934 6.066 5.871 5.962 478,650 -0.03(-0.47%)
Mar 29, 2021 6.207 6.228 5.948 5.990 405,436 -0.22(-3.50%)
Mar 26, 2021 6.228 6.249 6.151 6.207 283,864 +0.02(+0.34%)
Mar 25, 2021 6.186 6.221 5.993 6.186 484,544 +0.04(+0.57%)
Mar 24, 2021 5.948 6.200 5.948 6.151 486,900 +0.20(+3.42%)
Mar 23, 2021 5.990 6.137 5.941 5.948 624,655 -0.16(-2.64%)
Mar 22, 2021 6.313 6.313 6.095 6.109 495,273 -0.14(-2.24%)
Mar 19, 2021 6.263 6.334 6.151 6.249 1,481,914 +0.06(+1.02%)
Mar 18, 2021 6.348 6.369 6.151 6.186 930,631 -0.13(-2.11%)
Mar 17, 2021 6.390 6.432 6.242 6.320 825,084 -0.08(-1.31%)
Mar 16, 2021 6.516 6.530 6.334 6.404 607,513 -0.16(-2.46%)
Mar 15, 2021 6.572 6.607 6.425 6.565 552,210 -0.02(-0.32%)
Mar 12, 2021 6.705 6.744 6.551 6.586 242,803 -0.13(-1.88%)
Mar 11, 2021 6.789 6.789 6.663 6.712 335,130 +0.01(+0.10%)
Mar 10, 2021 6.558 6.767 6.488 6.705 326,631 +0.13(+2.03%)
Mar 09, 2021 6.642 6.747 6.558 6.572 313,202 -0.06(-0.95%)
Mar 08, 2021 6.803 6.881 6.628 6.635 396,485 -0.11(-1.56%)
Mar 05, 2021 6.853 6.916 6.572 6.740 700,038 +0.11(+1.59%)
Mar 04, 2021 6.579 6.796 6.397 6.635 850,098 +0.08(+1.18%)
Mar 03, 2021 6.481 6.656 6.481 6.558 621,424 +0.07(+1.08%)
Mar 02, 2021 6.467 6.530 6.425 6.488 631,652 +0.07(+1.09%)
Mar 01, 2021 6.341 6.522 6.320 6.418 875,981 +0.15(+2.46%)
Feb 26, 2021 6.495 6.572 6.137 6.263 1,253,368 -0.27(-4.18%)
Feb 25, 2021 6.888 6.972 6.509 6.537 748,379 -0.41(-5.95%)
Feb 24, 2021 6.537 6.958 6.447 6.951 870,585 +0.41(+6.33%)
Feb 23, 2021 6.796 6.796 6.221 6.537 946,001 -0.26(-3.82%)
Feb 22, 2021 6.670 7.042 6.628 6.796 561,580 +0.17(+2.54%)
Feb 19, 2021 6.607 6.747 6.530 6.628 268,039 +0.08(+1.18%)
Feb 18, 2021 6.761 6.825 6.551 6.551 601,573 -0.29(-4.21%)
Feb 17, 2021 6.832 6.888 6.684 6.839 329,026 -0.01(-0.10%)
Feb 16, 2021 6.902 7.077 6.818 6.846 574,945 +0.04(+0.51%)
Feb 12, 2021 6.593 6.846 6.593 6.811 541,638 +0.02(+0.36%)
Feb 11, 2021 6.889 6.979 6.745 6.786 690,894 -0.09(-1.30%)
Feb 10, 2021 6.758 6.889 6.734 6.876 765,679 +0.15(+2.25%)
Feb 09, 2021 6.648 6.827 6.579 6.724 516,411 +0.04(+0.62%)
Feb 08, 2021 6.607 6.699 6.600 6.683 492,934 +0.12(+1.78%)
Feb 05, 2021 6.703 6.731 6.476 6.565 788,034 -0.03(-0.52%)
Feb 04, 2021 6.435 6.614 6.317 6.600 1,039,676 +0.27(+4.24%)
Feb 03, 2021 6.214 6.373 6.207 6.331 497,064 +0.14(+2.22%)
Feb 02, 2021 6.173 6.331 6.111 6.193 1,544,639 +0.16(+2.63%)
Feb 01, 2021 5.959 6.063 5.890 6.035 1,604,252 +0.16(+2.70%)
Jan 29, 2021 5.932 5.994 5.794 5.877 1,456,608 -0.10(-1.61%)
Jan 28, 2021 5.849 5.994 5.704 5.973 923,703 +0.14(+2.36%)
Jan 27, 2021 5.773 6.049 5.677 5.835 1,614,205 +0.02(+0.36%)
Jan 26, 2021 5.801 5.959 5.629 5.815 1,982,199 +0.10(+1.69%)
Jan 25, 2021 5.677 5.732 5.594 5.718 512,573 +0.03(+0.48%)
Jan 22, 2021 5.684 5.691 5.546 5.691 633,301 -0.01(-0.24%)
Jan 21, 2021 5.546 5.725 5.484 5.704 1,144,122 +0.17(+2.99%)
Jan 20, 2021 5.718 5.725 5.463 5.539 443,042 -0.17(-2.90%)
Jan 19, 2021 5.856 5.952 5.697 5.704 889,133 +0.00(+0.00%)
Jan 15, 2021 5.415 5.883 5.401 5.704 5,530,032 +0.26(+4.81%)
Jan 14, 2021 5.387 5.491 5.325 5.443 551,229 +0.06(+1.02%)
Jan 13, 2021 5.408 5.420 5.284 5.387 723,202 -0.01(-0.13%)
Jan 12, 2021 5.367 5.418 5.332 5.394 546,699 +0.08(+1.42%)
Jan 11, 2021 5.312 5.477 5.291 5.319 449,625 -0.05(-0.90%)
Jan 08, 2021 5.353 5.391 5.277 5.367 541,710 +0.03(+0.52%)
Jan 07, 2021 5.250 5.415 5.181 5.339 739,128 +0.16(+3.06%)
Jan 06, 2021 5.126 5.281 5.064 5.181 865,306 +0.14(+2.73%)
Jan 05, 2021 5.002 5.126 4.960 5.043 1,838,608 +0.05(+0.97%)
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.