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

Black Stone Minerals LP (NY: BSM )

15.52 +0.16 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jun 30, 2021 7.979 8.376 7.930 8.054 1,472,138 +0.14(+1.80%)
Jun 29, 2021 7.852 7.957 7.852 7.912 263,285 +0.05(+0.67%)
Jun 28, 2021 7.919 7.976 7.762 7.859 449,934 -0.12(-1.50%)
Jun 25, 2021 7.829 8.024 7.792 7.979 698,039 +0.18(+2.31%)
Jun 24, 2021 7.739 7.867 7.698 7.799 743,910 +0.02(+0.29%)
Jun 23, 2021 7.882 7.927 7.739 7.777 369,581 -0.04(-0.48%)
Jun 22, 2021 7.912 7.912 7.762 7.814 374,951 -0.09(-1.14%)
Jun 21, 2021 7.604 7.912 7.584 7.904 723,204 +0.22(+2.93%)
Jun 18, 2021 7.687 7.762 7.642 7.679 907,441 -0.10(-1.35%)
Jun 17, 2021 7.964 7.979 7.664 7.784 557,602 -0.14(-1.80%)
Jun 16, 2021 8.031 8.076 7.919 7.927 519,596 -0.12(-1.49%)
Jun 15, 2021 7.919 8.061 7.834 8.046 584,510 +0.21(+2.68%)
Jun 14, 2021 7.829 8.039 7.792 7.837 955,769 +0.00(+0.00%)
Jun 11, 2021 7.597 7.861 7.582 7.837 973,355 +0.29(+3.87%)
Jun 10, 2021 7.515 7.612 7.485 7.544 536,933 +0.03(+0.40%)
Jun 09, 2021 7.529 7.529 7.470 7.515 312,255 +0.02(+0.30%)
Jun 08, 2021 7.455 7.529 7.440 7.492 387,812 +0.00(+0.00%)
Jun 07, 2021 7.529 7.537 7.417 7.492 657,669 +0.00(+0.00%)
Jun 04, 2021 7.694 7.717 7.473 7.492 813,284 -0.09(-1.19%)
Jun 03, 2021 7.672 7.754 7.559 7.582 783,810 -0.07(-0.98%)
Jun 02, 2021 7.694 7.694 7.477 7.657 1,264,397 +0.10(+1.39%)
Jun 01, 2021 7.455 7.657 7.432 7.552 853,438 +0.13(+1.82%)
May 28, 2021 7.395 7.417 7.335 7.417 175,945 +0.06(+0.81%)
May 27, 2021 7.342 7.365 7.267 7.357 126,476 +0.07(+1.03%)
May 26, 2021 7.207 7.372 7.207 7.282 103,990 +0.07(+0.93%)
May 25, 2021 7.417 7.417 7.215 7.215 330,435 -0.23(-3.12%)
May 24, 2021 7.485 7.552 7.372 7.447 266,969 +0.04(+0.51%)
May 21, 2021 7.574 7.574 7.350 7.410 315,809 -0.08(-1.10%)
May 20, 2021 7.485 7.492 7.335 7.492 137,365 +0.07(+0.91%)
May 19, 2021 7.402 7.522 7.200 7.425 554,426 -0.04(-0.60%)
May 18, 2021 7.492 7.634 7.425 7.470 295,933 +0.02(+0.30%)
May 17, 2021 7.529 7.597 7.387 7.447 486,011 -0.14(-1.88%)
May 14, 2021 7.515 7.679 7.515 7.589 405,791 +0.13(+1.71%)
May 13, 2021 7.507 7.552 7.372 7.462 324,617 -0.06(-0.75%)
May 12, 2021 7.805 7.842 7.481 7.518 746,275 -0.24(-3.13%)
May 11, 2021 7.842 7.873 7.614 7.761 474,348 -0.16(-2.04%)
May 10, 2021 7.879 7.990 7.820 7.923 369,057 +0.09(+1.13%)
May 07, 2021 7.813 7.967 7.658 7.835 529,737 +0.05(+0.66%)
May 06, 2021 7.923 7.923 7.658 7.783 357,508 -0.05(-0.66%)
May 05, 2021 7.945 8.004 7.791 7.835 297,567 +0.01(+0.19%)
May 04, 2021 7.408 7.872 7.400 7.820 723,390 +0.18(+2.41%)
May 03, 2021 7.585 7.710 7.496 7.636 452,945 +0.07(+0.97%)
Apr 30, 2021 7.643 7.791 7.555 7.562 455,481 -0.13(-1.72%)
Apr 29, 2021 7.747 7.798 7.592 7.695 472,550 -0.02(-0.29%)
Apr 28, 2021 7.643 7.732 7.636 7.717 353,765 +0.15(+1.95%)
Apr 27, 2021 7.658 7.688 7.504 7.570 254,515 +0.02(+0.29%)
Apr 26, 2021 7.364 7.717 7.364 7.548 326,788 +0.19(+2.60%)
Apr 23, 2021 7.540 7.607 7.327 7.356 599,432 -0.10(-1.28%)
Apr 22, 2021 7.474 7.702 7.400 7.452 621,067 -0.10(-1.27%)
Apr 21, 2021 7.135 7.555 7.132 7.548 457,521 +0.29(+3.96%)
Apr 20, 2021 7.423 7.423 6.995 7.261 561,515 -0.18(-2.38%)
Apr 19, 2021 7.452 7.585 7.371 7.437 501,376 -0.07(-0.98%)
Apr 16, 2021 7.393 7.614 7.319 7.511 967,729 +0.15(+2.00%)
Apr 15, 2021 7.290 7.393 7.202 7.364 960,641 +0.07(+1.01%)
Apr 14, 2021 6.819 7.364 6.789 7.290 1,499,318 +0.54(+8.08%)
Apr 13, 2021 6.738 6.848 6.730 6.745 363,815 +0.01(+0.11%)
Apr 12, 2021 6.775 6.870 6.730 6.738 284,208 -0.04(-0.54%)
Apr 09, 2021 6.539 6.782 6.539 6.775 460,913 +0.26(+3.95%)
Apr 08, 2021 6.583 6.583 6.443 6.517 248,198 -0.05(-0.78%)
Apr 07, 2021 6.568 6.686 6.480 6.568 199,295 -0.04(-0.56%)
Apr 06, 2021 6.642 6.738 6.532 6.605 196,335 +0.03(+0.45%)
Apr 05, 2021 6.686 6.686 6.509 6.576 302,917 -0.15(-2.19%)
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.