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

Black Stone Minerals LP (NY: BSM )

15.83 +0.08 (+0.51%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 24, 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 (%)
Sep 30, 2021 8.995 9.301 8.895 9.240 1,000,851 +0.23(+2.55%)
Sep 29, 2021 8.818 9.064 8.749 9.010 742,142 +0.14(+1.56%)
Sep 28, 2021 8.772 8.918 8.711 8.872 868,156 +0.16(+1.85%)
Sep 27, 2021 8.742 8.828 8.680 8.711 1,123,604 +0.11(+1.25%)
Sep 24, 2021 8.519 8.665 8.458 8.604 307,511 +0.07(+0.81%)
Sep 23, 2021 8.642 8.688 8.527 8.535 505,845 -0.08(-0.98%)
Sep 22, 2021 8.466 8.711 8.466 8.619 439,679 +0.18(+2.18%)
Sep 21, 2021 8.335 8.473 8.174 8.435 269,495 +0.21(+2.61%)
Sep 20, 2021 8.251 8.381 8.067 8.220 444,515 -0.25(-2.99%)
Sep 17, 2021 8.489 8.565 8.312 8.473 1,316,190 -0.02(-0.18%)
Sep 16, 2021 8.558 8.558 8.404 8.489 281,356 -0.07(-0.81%)
Sep 15, 2021 8.504 8.703 8.466 8.558 876,718 +0.15(+1.73%)
Sep 14, 2021 8.427 8.496 8.343 8.412 530,505 -0.02(-0.27%)
Sep 13, 2021 8.205 8.458 8.167 8.435 503,002 +0.31(+3.77%)
Sep 10, 2021 8.190 8.243 7.952 8.128 421,064 +0.05(+0.57%)
Sep 09, 2021 8.381 8.537 7.771 8.082 884,686 -0.37(-4.36%)
Sep 08, 2021 8.427 8.504 8.374 8.450 228,214 +0.07(+0.82%)
Sep 07, 2021 8.535 8.565 8.328 8.381 391,772 -0.08(-0.91%)
Sep 03, 2021 8.611 8.765 8.458 8.458 806,940 +0.08(+1.01%)
Sep 02, 2021 8.052 8.496 8.036 8.374 1,575,174 +0.48(+6.12%)
Sep 01, 2021 7.668 7.937 7.638 7.891 523,098 +0.22(+2.90%)
Aug 31, 2021 7.684 7.699 7.584 7.668 139,542 +0.02(+0.30%)
Aug 30, 2021 7.691 7.703 7.638 7.645 149,409 -0.05(-0.60%)
Aug 27, 2021 7.638 7.776 7.638 7.691 462,064 +0.12(+1.52%)
Aug 26, 2021 7.645 7.699 7.553 7.576 165,164 -0.05(-0.60%)
Aug 25, 2021 7.676 7.718 7.607 7.622 317,066 -0.08(-1.00%)
Aug 24, 2021 7.822 7.937 7.607 7.699 482,095 -0.12(-1.47%)
Aug 23, 2021 7.645 7.868 7.645 7.814 438,597 +0.15(+1.90%)
Aug 20, 2021 7.530 7.707 7.515 7.668 340,696 +0.13(+1.73%)
Aug 19, 2021 7.430 7.553 7.262 7.538 658,637 -0.02(-0.30%)
Aug 18, 2021 7.707 7.730 7.553 7.561 292,444 -0.07(-0.90%)
Aug 17, 2021 7.645 7.722 7.630 7.630 364,449 -0.04(-0.50%)
Aug 16, 2021 7.929 7.929 7.653 7.668 785,920 -0.28(-3.47%)
Aug 13, 2021 8.006 8.098 7.898 7.944 321,427 -0.10(-1.24%)
Aug 12, 2021 8.075 8.159 7.975 8.044 274,838 -0.01(-0.10%)
Aug 11, 2021 8.007 8.168 8.003 8.052 509,086 +0.01(+0.09%)
Aug 10, 2021 8.044 8.097 7.969 8.044 363,829 +0.07(+0.94%)
Aug 09, 2021 7.902 8.052 7.879 7.969 287,740 +0.01(+0.09%)
Aug 06, 2021 8.052 8.052 7.879 7.962 145,025 +0.04(+0.57%)
Aug 05, 2021 7.789 7.988 7.789 7.917 339,874 +0.13(+1.63%)
Aug 04, 2021 7.977 8.029 7.789 7.789 500,465 -0.20(-2.53%)
Aug 03, 2021 8.104 8.104 7.864 7.992 236,899 -0.07(-0.84%)
Aug 02, 2021 7.992 8.201 7.954 8.059 358,446 +0.08(+1.03%)
Jul 30, 2021 8.141 8.141 7.977 7.977 274,557 -0.13(-1.66%)
Jul 29, 2021 8.111 8.134 7.954 8.111 455,276 +0.10(+1.21%)
Jul 28, 2021 8.067 8.104 7.917 8.014 400,697 +0.01(+0.19%)
Jul 27, 2021 8.126 8.321 7.962 7.999 711,842 +0.09(+1.14%)
Jul 26, 2021 7.804 7.962 7.804 7.909 137,410 +0.09(+1.15%)
Jul 23, 2021 7.789 7.864 7.670 7.819 161,462 +0.01(+0.10%)
Jul 22, 2021 7.782 7.864 7.670 7.812 152,964 -0.03(-0.38%)
Jul 21, 2021 7.662 7.902 7.603 7.842 483,624 +0.24(+3.15%)
Jul 20, 2021 7.460 7.610 7.452 7.602 169,618 +0.15(+2.01%)
Jul 19, 2021 7.460 7.520 7.265 7.452 553,868 -0.13(-1.68%)
Jul 16, 2021 7.752 7.752 7.527 7.580 311,330 -0.07(-0.98%)
Jul 15, 2021 7.730 7.786 7.580 7.655 398,391 -0.12(-1.54%)
Jul 14, 2021 7.857 7.902 7.767 7.774 486,215 -0.01(-0.19%)
Jul 13, 2021 7.992 8.021 7.737 7.789 285,889 -0.19(-2.44%)
Jul 12, 2021 7.819 7.984 7.819 7.984 240,066 +0.06(+0.76%)
Jul 09, 2021 7.707 7.932 7.677 7.924 219,489 +0.34(+4.44%)
Jul 08, 2021 7.752 7.826 7.497 7.587 976,184 -0.28(-3.62%)
Jul 07, 2021 8.007 8.007 7.812 7.872 300,484 -0.12(-1.50%)
Jul 06, 2021 8.014 8.089 7.894 7.992 382,046 -0.08(-1.02%)
Jul 02, 2021 8.231 8.231 8.037 8.074 324,238 -0.16(-1.91%)
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.