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

Black Stone Minerals LP (NY: BSM )

15.84 +0.09 (+0.57%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jan 29, 2021 6.227 6.293 6.083 6.170 1,387,428 -0.10(-1.61%)
Jan 28, 2021 6.141 6.293 5.989 6.271 879,832 +0.14(+2.36%)
Jan 27, 2021 6.061 6.350 5.960 6.126 1,537,540 +0.02(+0.36%)
Jan 26, 2021 6.090 6.256 5.909 6.104 1,888,057 +0.10(+1.69%)
Jan 25, 2021 5.960 6.018 5.873 6.003 488,229 +0.03(+0.48%)
Jan 22, 2021 5.967 5.974 5.822 5.974 603,223 -0.01(-0.24%)
Jan 21, 2021 5.822 6.010 5.757 5.989 1,089,783 +0.17(+2.98%)
Jan 20, 2021 6.003 6.010 5.736 5.815 422,000 -0.17(-2.90%)
Jan 19, 2021 6.148 6.249 5.982 5.989 846,905 +0.00(+0.00%)
Jan 15, 2021 5.685 6.177 5.671 5.989 5,267,389 +0.27(+4.81%)
Jan 14, 2021 5.656 5.765 5.591 5.714 525,049 +0.06(+1.02%)
Jan 13, 2021 5.678 5.690 5.548 5.656 688,854 -0.01(-0.13%)
Jan 12, 2021 5.634 5.689 5.598 5.663 520,734 +0.08(+1.42%)
Jan 11, 2021 5.576 5.750 5.555 5.584 428,270 -0.05(-0.90%)
Jan 08, 2021 5.620 5.660 5.540 5.634 515,982 +0.03(+0.52%)
Jan 07, 2021 5.511 5.685 5.439 5.605 704,024 +0.17(+3.06%)
Jan 06, 2021 5.381 5.544 5.316 5.439 824,209 +0.14(+2.73%)
Jan 05, 2021 5.251 5.381 5.208 5.294 1,751,285 +0.05(+0.97%)
Jan 04, 2021 4.889 5.331 4.846 5.244 2,008,106 +0.41(+8.53%)
Dec 31, 2020 4.832 4.832 4.832 869,026 -0.05(-1.04%)
Dec 30, 2020 4.868 4.998 4.868 4.882 869,026 +0.01(+0.15%)
Dec 29, 2020 4.926 4.976 4.795 4.875 524,206 -0.01(-0.15%)
Dec 28, 2020 5.005 5.043 4.803 4.882 927,100 -0.09(-1.89%)
Dec 24, 2020 5.085 5.128 4.976 4.976 235,869 -0.09(-1.85%)
Dec 23, 2020 4.976 5.106 4.969 5.070 328,331 +0.12(+2.49%)
Dec 22, 2020 5.020 5.056 4.918 4.947 570,500 -0.09(-1.72%)
Dec 21, 2020 4.976 5.114 4.897 5.034 322,175 -0.03(-0.57%)
Dec 18, 2020 5.063 5.077 4.998 5.063 694,612 +0.01(+0.29%)
Dec 17, 2020 5.114 5.157 5.048 5.048 822,268 +0.01(+0.14%)
Dec 16, 2020 5.121 5.164 5.041 5.041 1,013,045 -0.07(-1.27%)
Dec 15, 2020 5.135 5.171 5.070 5.106 529,105 -0.03(-0.56%)
Dec 14, 2020 5.287 5.338 5.114 5.135 530,206 -0.14(-2.74%)
Dec 11, 2020 5.316 5.367 5.265 5.280 211,536 -0.07(-1.35%)
Dec 10, 2020 5.215 5.429 5.215 5.352 593,063 +0.12(+2.35%)
Dec 09, 2020 5.316 5.388 5.208 5.229 457,645 -0.08(-1.50%)
Dec 08, 2020 5.251 5.352 5.251 5.309 221,457 +0.01(+0.27%)
Dec 07, 2020 5.331 5.374 5.179 5.294 478,248 -0.04(-0.81%)
Dec 04, 2020 5.258 5.461 5.237 5.338 670,555 +0.12(+2.36%)
Dec 03, 2020 5.222 5.269 5.186 5.215 204,475 -0.01(-0.14%)
Dec 02, 2020 5.063 5.360 5.063 5.222 477,373 +0.14(+2.85%)
Dec 01, 2020 5.186 5.218 4.991 5.077 374,080 +0.00(+0.00%)
Nov 30, 2020 5.237 5.287 5.041 5.077 575,144 -0.23(-4.36%)
Nov 27, 2020 5.309 5.374 5.280 5.309 152,776 -0.03(-0.54%)
Nov 25, 2020 5.482 5.490 5.302 5.338 384,498 -0.14(-2.51%)
Nov 24, 2020 5.497 5.598 5.396 5.475 884,857 +0.01(+0.26%)
Nov 23, 2020 5.352 5.468 5.316 5.461 844,412 +0.09(+1.62%)
Nov 20, 2020 5.345 5.410 5.244 5.374 511,558 +0.06(+1.09%)
Nov 19, 2020 5.345 5.388 5.279 5.316 553,287 -0.04(-0.68%)
Nov 18, 2020 5.381 5.511 5.309 5.352 790,655 +0.01(+0.14%)
Nov 17, 2020 5.200 5.374 5.128 5.345 580,706 +0.11(+2.07%)
Nov 16, 2020 5.193 5.338 5.124 5.237 1,526,591 +0.13(+2.55%)
Nov 13, 2020 4.976 5.186 4.976 5.106 1,085,609 +0.14(+2.77%)
Nov 12, 2020 5.027 5.135 4.900 4.969 601,126 -0.14(-2.83%)
Nov 11, 2020 5.170 5.170 5.029 5.114 473,420 -0.03(-0.55%)
Nov 10, 2020 4.887 5.142 4.866 5.142 1,711,018 +0.23(+4.61%)
Nov 09, 2020 4.937 5.036 4.788 4.915 2,078,800 +0.25(+5.47%)
Nov 06, 2020 4.667 4.682 4.561 4.660 1,101,582 -0.04(-0.75%)
Nov 05, 2020 4.420 4.696 4.391 4.696 3,107,331 +0.26(+5.91%)
Nov 04, 2020 4.285 4.448 4.240 4.434 891,345 +0.18(+4.33%)
Nov 03, 2020 4.405 4.427 4.235 4.250 1,084,590 -0.13(-3.07%)
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.