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

Black Stone Minerals LP (NY: BSM )

15.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Oct 01, 2021 9.294 9.302 9.079 9.255 344,452 +0.02(+0.17%)
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%)
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.