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

Black Stone Minerals LP (NY: BSM )

16.10 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
May 29, 2020 4.476 4.497 4.358 4.400 238,632 -0.08(-1.86%)
May 28, 2020 4.636 4.649 4.476 4.483 545,001 -0.17(-3.58%)
May 27, 2020 4.712 4.816 4.483 4.649 303,348 -0.01(-0.30%)
May 26, 2020 4.684 4.734 4.601 4.663 232,752 +0.06(+1.20%)
May 22, 2020 4.670 4.670 4.490 4.608 177,244 -0.06(-1.34%)
May 21, 2020 4.670 4.721 4.573 4.670 290,913 +0.06(+1.36%)
May 20, 2020 4.518 4.733 4.518 4.608 475,327 +0.09(+2.00%)
May 19, 2020 4.372 4.573 4.282 4.518 576,604 +0.16(+3.66%)
May 18, 2020 4.365 4.615 4.289 4.358 565,308 +0.11(+2.61%)
May 15, 2020 4.205 4.309 4.143 4.247 431,007 +0.02(+0.49%)
May 14, 2020 4.157 4.344 4.039 4.226 282,242 +0.08(+1.84%)
May 13, 2020 4.490 4.534 4.129 4.150 395,103 -0.40(-8.84%)
May 12, 2020 4.696 4.709 4.539 4.552 290,598 -0.08(-1.63%)
May 11, 2020 4.593 4.683 4.504 4.628 239,511 +0.01(+0.15%)
May 08, 2020 4.271 4.648 4.271 4.621 407,967 +0.40(+9.42%)
May 07, 2020 4.285 4.593 4.182 4.223 629,249 +0.03(+0.82%)
May 06, 2020 4.223 4.402 4.120 4.189 994,156 -0.01(-0.33%)
May 05, 2020 4.251 4.799 4.144 4.203 1,081,394 +0.34(+8.69%)
May 04, 2020 3.771 3.963 3.675 3.867 1,588,200 -0.06(-1.57%)
May 01, 2020 4.155 4.155 3.846 3.928 914,534 -0.25(-6.07%)
Apr 30, 2020 4.395 4.559 4.182 4.182 951,354 -0.23(-5.13%)
Apr 29, 2020 4.175 4.450 4.172 4.408 1,260,970 +0.32(+7.71%)
Apr 28, 2020 3.942 4.175 3.942 4.093 668,409 +0.19(+4.74%)
Apr 27, 2020 3.942 4.031 3.805 3.908 822,277 -0.17(-4.20%)
Apr 24, 2020 4.011 4.186 3.846 4.079 526,550 +0.12(+3.12%)
Apr 23, 2020 3.641 4.018 3.599 3.956 1,466,374 +0.05(+1.23%)
Apr 22, 2020 3.942 4.059 3.908 3.908 1,244,210 +0.04(+1.06%)
Apr 21, 2020 3.483 3.908 3.435 3.867 1,330,757 +0.29(+8.05%)
Apr 20, 2020 3.222 3.757 3.222 3.579 1,500,420 +0.03(+0.97%)
Apr 17, 2020 3.435 3.641 3.435 3.545 668,033 +0.19(+5.51%)
Apr 16, 2020 3.764 3.861 3.270 3.359 752,735 -0.47(-12.34%)
Apr 15, 2020 4.011 4.018 3.565 3.832 615,029 -0.25(-6.05%)
Apr 14, 2020 4.299 4.353 3.990 4.079 386,512 -0.21(-4.80%)
Apr 13, 2020 4.607 4.635 4.134 4.285 487,318 -0.17(-3.85%)
Apr 09, 2020 4.312 4.765 4.175 4.456 876,465 +0.25(+6.04%)
Apr 08, 2020 4.011 4.273 3.990 4.203 773,823 +0.23(+5.69%)
Apr 07, 2020 3.784 4.038 3.750 3.976 475,814 +0.33(+9.02%)
Apr 06, 2020 3.531 3.764 3.490 3.647 723,124 +0.12(+3.30%)
Apr 03, 2020 3.462 3.552 3.346 3.531 372,961 +0.14(+4.04%)
Apr 02, 2020 3.161 3.688 3.133 3.394 1,060,503 +0.31(+10.00%)
Apr 01, 2020 3.202 3.225 2.969 3.085 355,140 -0.12(-3.85%)
Mar 31, 2020 3.003 3.318 2.921 3.209 1,020,534 +0.34(+11.69%)
Mar 30, 2020 3.092 3.106 2.770 2.873 564,985 -0.10(-3.23%)
Mar 27, 2020 2.982 3.147 2.893 2.969 495,482 +0.00(+0.00%)
Mar 26, 2020 3.161 3.323 2.811 2.969 1,010,193 -0.16(-5.04%)
Mar 25, 2020 2.975 3.339 2.921 3.126 889,257 +0.19(+6.29%)
Mar 24, 2020 2.866 3.003 2.828 2.941 850,537 +0.09(+3.13%)
Mar 23, 2020 2.914 3.092 2.811 2.852 614,590 -0.29(-9.37%)
Mar 20, 2020 2.934 3.291 2.880 3.147 1,065,061 +0.32(+11.14%)
Mar 19, 2020 3.167 3.318 2.770 2.832 1,301,717 -0.32(-10.02%)
Mar 18, 2020 3.085 3.380 2.982 3.147 968,671 -0.25(-7.27%)
Mar 17, 2020 3.880 3.949 3.387 3.394 3,337,178 -0.49(-12.54%)
Mar 16, 2020 4.107 4.299 3.874 3.880 455,002 -0.69(-15.14%)
Mar 13, 2020 4.216 4.676 4.052 4.573 909,575 +0.58(+14.41%)
Mar 12, 2020 4.100 4.216 3.997 3.997 774,080 -0.45(-10.17%)
Mar 11, 2020 4.861 4.861 4.450 4.450 790,595 -0.51(-10.36%)
Mar 10, 2020 5.348 5.348 4.888 4.964 578,343 +0.12(+2.55%)
Mar 09, 2020 4.724 5.032 4.525 4.840 1,125,630 -0.62(-11.42%)
Mar 06, 2020 5.786 5.786 5.382 5.464 829,353 -0.36(-6.24%)
Mar 05, 2020 5.828 5.862 5.725 5.828 265,954 -0.05(-0.82%)
Mar 04, 2020 5.985 6.040 5.828 5.876 481,691 -0.08(-1.27%)
Mar 03, 2020 6.081 6.115 5.841 5.951 693,628 -0.14(-2.25%)
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.