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

Black Stone Minerals LP (NY: BSM )

15.00 +0.05 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.