Chronicle Journal: Finance

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

10.76 USD +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 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 10, 2021 10.70 10.85 10.62 10.76 271,760 +0.12(+1.13%)
May 07, 2021 10.61 10.82 10.40 10.64 390,079 +0.07(+0.66%)
May 06, 2021 10.76 10.76 10.40 10.57 263,256 -0.07(-0.66%)
May 05, 2021 10.79 10.87 10.58 10.64 219,118 +0.02(+0.19%)
May 04, 2021 10.06 10.69 10.05 10.62 532,678 +0.25(+2.41%)
May 03, 2021 10.30 10.47 10.18 10.37 333,532 +0.10(+0.97%)
Apr 30, 2021 10.38 10.58 10.26 10.27 335,400 -0.18(-1.72%)
Apr 29, 2021 10.52 10.59 10.31 10.45 347,969 -0.03(-0.29%)
Apr 28, 2021 10.38 10.50 10.37 10.48 260,500 +0.20(+1.95%)
Apr 27, 2021 10.40 10.44 10.19 10.28 187,416 +0.03(+0.29%)
Apr 26, 2021 10.00 10.48 10.00 10.25 240,635 +0.26(+2.60%)
Apr 23, 2021 10.24 10.33 9.950 9.990 441,400 -0.13(-1.28%)
Apr 22, 2021 10.15 10.46 10.05 10.12 457,331 -0.13(-1.27%)
Apr 21, 2021 9.690 10.26 9.685 10.25 336,902 +0.39(+3.96%)
Apr 20, 2021 10.08 10.08 9.500 9.860 413,479 -0.24(-2.38%)
Apr 19, 2021 10.12 10.30 10.01 10.10 369,195 -0.10(-0.98%)
Apr 16, 2021 10.04 10.34 9.940 10.20 712,600 +0.20(+2.00%)
Apr 15, 2021 9.900 10.04 9.780 10.00 707,381 +0.10(+1.01%)
Apr 14, 2021 9.260 10.00 9.220 9.900 1,104,043 +0.74(+8.08%)
Apr 13, 2021 9.150 9.300 9.140 9.160 267,900 +0.01(+0.11%)
Apr 12, 2021 9.200 9.330 9.140 9.150 209,281 -0.05(-0.54%)
Apr 09, 2021 8.880 9.210 8.880 9.200 339,400 +0.35(+3.95%)
Apr 08, 2021 8.940 8.940 8.750 8.850 182,764 -0.07(-0.78%)
Apr 07, 2021 8.920 9.080 8.800 8.920 146,754 -0.05(-0.56%)
Apr 06, 2021 9.020 9.150 8.870 8.970 144,574 +0.04(+0.45%)
Apr 05, 2021 9.080 9.080 8.840 8.930 223,057 -0.20(-2.19%)
Apr 01, 2021 8.710 9.210 8.560 9.130 545,500 +0.41(+4.70%)
Mar 31, 2021 8.430 8.810 8.430 8.720 329,543 +0.22(+2.59%)
Mar 30, 2021 8.460 8.648 8.370 8.500 335,721 -0.04(-0.47%)
Mar 29, 2021 8.850 8.880 8.480 8.540 284,369 -0.31(-3.50%)
Mar 26, 2021 8.880 8.910 8.770 8.850 199,100 +0.03(+0.34%)
Mar 25, 2021 8.820 8.870 8.545 8.820 339,855 +0.05(+0.57%)
Mar 24, 2021 8.480 8.840 8.480 8.770 341,507 +0.29(+3.42%)
Mar 23, 2021 8.540 8.750 8.470 8.480 438,127 -0.23(-2.64%)
Mar 22, 2021 9.000 9.000 8.690 8.710 347,380 -0.20(-2.24%)
Mar 19, 2021 8.930 9.030 8.770 8.910 1,039,400 +0.09(+1.02%)
Mar 18, 2021 9.050 9.080 8.770 8.820 652,736 -0.19(-2.11%)
Mar 17, 2021 9.110 9.170 8.900 9.010 578,706 -0.12(-1.31%)
Mar 16, 2021 9.290 9.309 9.030 9.130 426,104 -0.23(-2.46%)
Mar 15, 2021 9.370 9.420 9.160 9.360 387,315 -0.03(-0.32%)
Mar 12, 2021 9.560 9.615 9.340 9.390 170,300 -0.18(-1.88%)
Mar 11, 2021 9.680 9.680 9.500 9.570 235,057 +0.01(+0.10%)
Mar 10, 2021 9.350 9.648 9.250 9.560 229,096 +0.19(+2.03%)
Mar 09, 2021 9.470 9.620 9.350 9.370 219,677 -0.09(-0.95%)
Mar 08, 2021 9.700 9.810 9.450 9.460 278,091 -0.15(-1.56%)
Mar 05, 2021 9.770 9.860 9.370 9.610 491,000 +0.15(+1.59%)
Mar 04, 2021 9.380 9.690 9.120 9.460 596,251 +0.11(+1.18%)
Mar 03, 2021 9.240 9.490 9.240 9.350 435,861 +0.10(+1.08%)
Mar 02, 2021 9.220 9.310 9.160 9.250 443,035 +0.10(+1.09%)
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.

© Copyright 2015, Chronicle Journal, Thunder Bay, ON. Powered by BLOX Content Management System from TownNews.com. [Terms of Use | Privacy Policy]