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: 7:00 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 (%)
Dec 31, 2021 8.071 8.212 8.071 8.087 506,617 -0.02(-0.19%)
Dec 30, 2021 8.228 8.282 8.094 8.102 227,485 -0.13(-1.62%)
Dec 29, 2021 8.368 8.376 8.204 8.235 280,722 -0.07(-0.85%)
Dec 28, 2021 8.361 8.455 8.196 8.306 330,030 -0.06(-0.75%)
Dec 27, 2021 8.220 8.415 8.087 8.368 282,979 +0.20(+2.49%)
Dec 23, 2021 8.267 8.314 8.087 8.165 272,878 -0.13(-1.51%)
Dec 22, 2021 8.235 8.345 8.122 8.290 417,498 +0.06(+0.76%)
Dec 21, 2021 7.985 8.259 7.985 8.228 395,832 +0.32(+4.06%)
Dec 20, 2021 7.758 7.914 7.591 7.907 414,398 +0.11(+1.41%)
Dec 17, 2021 7.828 7.969 7.730 7.797 630,398 -0.09(-1.19%)
Dec 16, 2021 7.907 8.102 7.883 7.891 464,374 +0.02(+0.20%)
Dec 15, 2021 7.993 7.993 7.742 7.875 774,274 -0.04(-0.49%)
Dec 14, 2021 7.860 8.118 7.828 7.914 915,000 +0.02(+0.20%)
Dec 13, 2021 8.141 8.322 7.883 7.899 765,694 -0.25(-3.07%)
Dec 10, 2021 8.361 8.408 8.024 8.149 475,175 -0.22(-2.62%)
Dec 09, 2021 8.455 8.525 8.235 8.368 513,765 -0.17(-2.02%)
Dec 08, 2021 8.549 8.658 8.541 8.541 225,170 -0.03(-0.37%)
Dec 07, 2021 8.580 8.650 8.533 8.572 579,810 +0.06(+0.74%)
Dec 06, 2021 8.549 8.572 8.439 8.509 413,708 +0.04(+0.46%)
Dec 03, 2021 8.611 8.689 8.314 8.470 449,283 -0.14(-1.64%)
Dec 02, 2021 8.431 8.721 8.306 8.611 303,985 +0.20(+2.33%)
Dec 01, 2021 8.815 9.014 8.400 8.415 532,091 -0.34(-3.85%)
Nov 30, 2021 8.870 9.089 8.572 8.752 888,305 -0.20(-2.27%)
Nov 29, 2021 9.081 9.183 8.877 8.956 319,022 -0.11(-1.21%)
Nov 26, 2021 9.089 9.089 8.870 9.065 350,862 -0.31(-3.34%)
Nov 24, 2021 9.371 9.449 9.316 9.378 293,271 +0.06(+0.67%)
Nov 23, 2021 9.198 9.331 9.112 9.316 373,273 +0.22(+2.41%)
Nov 22, 2021 8.854 9.183 8.854 9.097 626,779 +0.24(+2.74%)
Nov 19, 2021 9.073 9.104 8.768 8.854 579,023 -0.32(-3.50%)
Nov 18, 2021 9.128 9.245 9.120 9.175 184,662 +0.02(+0.17%)
Nov 17, 2021 9.394 9.394 9.050 9.159 456,870 -0.23(-2.50%)
Nov 16, 2021 9.331 9.511 9.237 9.394 949,341 +0.13(+1.35%)
Nov 15, 2021 9.081 9.273 8.963 9.269 707,550 +0.14(+1.54%)
Nov 12, 2021 9.277 9.277 9.050 9.128 231,286 -0.14(-1.52%)
Nov 11, 2021 9.183 9.308 9.112 9.269 492,080 +0.15(+1.63%)
Nov 10, 2021 9.237 9.120 729,806 -0.25(-2.67%)
Nov 09, 2021 9.371 9.440 9.217 9.371 569,068 +0.00(+0.00%)
Nov 08, 2021 9.409 9.478 9.294 9.371 320,430 +0.05(+0.49%)
Nov 05, 2021 9.302 9.409 9.217 9.325 246,687 +0.04(+0.41%)
Nov 04, 2021 9.509 9.570 9.255 9.286 527,890 -0.20(-2.10%)
Nov 03, 2021 9.463 9.539 9.396 9.486 346,395 -0.02(-0.24%)
Nov 02, 2021 9.539 9.685 9.394 9.509 775,857 -0.18(-1.82%)
Nov 01, 2021 9.708 9.762 9.641 9.685 697,030 +0.09(+0.96%)
Oct 29, 2021 9.578 9.616 9.440 9.593 316,590 +0.01(+0.08%)
Oct 28, 2021 9.378 9.585 9.340 9.585 304,665 +0.30(+3.22%)
Oct 27, 2021 9.325 9.470 9.217 9.286 419,168 -0.04(-0.41%)
Oct 26, 2021 9.432 9.309 9.325 230,072 -0.08(-0.90%)
Oct 25, 2021 9.394 9.474 9.340 9.409 288,730 +0.08(+0.82%)
Oct 22, 2021 9.217 9.367 9.140 9.332 449,844 +0.14(+1.50%)
Oct 21, 2021 9.394 9.440 9.171 9.194 495,021 -0.23(-2.44%)
Oct 20, 2021 9.378 9.455 9.355 9.424 288,384 +0.05(+0.57%)
Oct 19, 2021 9.424 9.455 9.309 9.371 548,040 -0.02(-0.24%)
Oct 18, 2021 9.470 9.704 9.355 9.394 604,009 +0.00(+0.00%)
Oct 15, 2021 9.731 9.731 9.401 9.394 432,113 -0.19(-2.00%)
Oct 14, 2021 9.486 9.639 9.440 9.585 495,673 +0.21(+2.29%)
Oct 13, 2021 9.302 9.417 9.140 9.371 274,741 -0.02(-0.24%)
Oct 12, 2021 9.516 9.570 9.363 9.394 429,667 -0.14(-1.45%)
Oct 11, 2021 9.639 9.693 9.509 9.532 599,945 -0.08(-0.80%)
Oct 08, 2021 9.601 9.777 9.524 9.608 291,302 +0.05(+0.56%)
Oct 07, 2021 9.501 9.593 9.459 9.555 255,740 +0.09(+0.97%)
Oct 06, 2021 9.302 9.493 9.156 9.463 615,688 +0.02(+0.16%)
Oct 05, 2021 9.578 9.578 9.263 9.447 412,079 -0.02(-0.24%)
Oct 04, 2021 9.278 9.501 9.263 9.470 474,284 +0.21(+2.32%)
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.