Chronicle Journal: Finance

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

Historical Prices

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.