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

Black Stone Minerals LP (NY: BSM )

15.36 -0.36 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 9.580 9.619 9.442 9.596 316,497 +0.01(+0.08%)
Oct 28, 2021 9.381 9.588 9.343 9.588 304,576 +0.30(+3.22%)
Oct 27, 2021 9.327 9.473 9.220 9.289 419,045 -0.04(-0.41%)
Oct 26, 2021 9.435 9.312 9.327 230,005 -0.08(-0.90%)
Oct 25, 2021 9.396 9.477 9.343 9.412 288,646 +0.08(+0.82%)
Oct 22, 2021 9.220 9.369 9.143 9.335 449,712 +0.14(+1.50%)
Oct 21, 2021 9.396 9.442 9.174 9.197 494,875 -0.23(-2.44%)
Oct 20, 2021 9.381 9.458 9.358 9.427 288,299 +0.05(+0.57%)
Oct 19, 2021 9.427 9.458 9.312 9.373 547,879 -0.02(-0.24%)
Oct 18, 2021 9.473 9.707 9.358 9.396 603,832 +0.00(+0.00%)
Oct 15, 2021 9.734 9.734 9.404 9.396 431,986 -0.19(-2.00%)
Oct 14, 2021 9.488 9.642 9.442 9.588 495,527 +0.21(+2.29%)
Oct 13, 2021 9.304 9.419 9.143 9.373 274,661 -0.02(-0.24%)
Oct 12, 2021 9.519 9.573 9.366 9.396 429,541 -0.14(-1.45%)
Oct 11, 2021 9.642 9.695 9.511 9.534 599,769 -0.08(-0.80%)
Oct 08, 2021 9.603 9.780 9.527 9.611 291,217 +0.05(+0.56%)
Oct 07, 2021 9.504 9.596 9.462 9.557 255,665 +0.09(+0.97%)
Oct 06, 2021 9.304 9.496 9.158 9.465 615,508 +0.02(+0.16%)
Oct 05, 2021 9.580 9.580 9.266 9.450 411,958 -0.02(-0.24%)
Oct 04, 2021 9.281 9.504 9.266 9.473 474,145 +0.21(+2.32%)
Oct 01, 2021 9.297 9.304 9.082 9.258 344,351 +0.02(+0.17%)
Sep 30, 2021 8.997 9.304 8.898 9.243 1,000,558 +0.23(+2.55%)
Sep 29, 2021 8.821 9.066 8.752 9.013 741,924 +0.14(+1.56%)
Sep 28, 2021 8.775 8.921 8.714 8.875 867,902 +0.16(+1.85%)
Sep 27, 2021 8.744 8.831 8.683 8.714 1,123,275 +0.11(+1.25%)
Sep 24, 2021 8.522 8.668 8.460 8.606 307,420 +0.07(+0.81%)
Sep 23, 2021 8.645 8.691 8.530 8.537 505,696 -0.08(-0.98%)
Sep 22, 2021 8.468 8.714 8.468 8.622 439,550 +0.18(+2.18%)
Sep 21, 2021 8.338 8.476 8.177 8.437 269,416 +0.21(+2.61%)
Sep 20, 2021 8.253 8.384 8.069 8.223 444,384 -0.25(-2.99%)
Sep 17, 2021 8.491 8.568 8.315 8.476 1,315,804 -0.02(-0.18%)
Sep 16, 2021 8.560 8.560 8.407 8.491 281,273 -0.07(-0.81%)
Sep 15, 2021 8.507 8.706 8.468 8.560 876,461 +0.15(+1.73%)
Sep 14, 2021 8.430 8.499 8.345 8.414 530,349 -0.02(-0.27%)
Sep 13, 2021 8.207 8.460 8.169 8.437 502,854 +0.31(+3.77%)
Sep 10, 2021 8.192 8.246 7.954 8.131 420,941 +0.05(+0.57%)
Sep 09, 2021 8.384 8.540 7.773 8.085 884,426 -0.37(-4.36%)
Sep 08, 2021 8.430 8.507 8.376 8.453 228,147 +0.07(+0.82%)
Sep 07, 2021 8.537 8.568 8.330 8.384 391,657 -0.08(-0.91%)
Sep 03, 2021 8.614 8.767 8.460 8.460 806,703 +0.08(+1.01%)
Sep 02, 2021 8.054 8.499 8.039 8.376 1,574,712 +0.48(+6.12%)
Sep 01, 2021 7.670 7.939 7.640 7.893 522,944 +0.22(+2.90%)
Aug 31, 2021 7.686 7.701 7.586 7.670 139,502 +0.02(+0.30%)
Aug 30, 2021 7.693 7.705 7.640 7.647 149,365 -0.05(-0.60%)
Aug 27, 2021 7.640 7.778 7.640 7.693 461,928 +0.12(+1.52%)
Aug 26, 2021 7.647 7.701 7.555 7.578 165,115 -0.05(-0.60%)
Aug 25, 2021 7.678 7.720 7.609 7.624 316,973 -0.08(-1.00%)
Aug 24, 2021 7.824 7.939 7.609 7.701 481,953 -0.12(-1.47%)
Aug 23, 2021 7.647 7.870 7.647 7.816 438,468 +0.15(+1.90%)
Aug 20, 2021 7.532 7.709 7.517 7.670 340,596 +0.13(+1.73%)
Aug 19, 2021 7.433 7.555 7.264 7.540 658,444 -0.02(-0.30%)
Aug 18, 2021 7.709 7.732 7.555 7.563 292,359 -0.07(-0.90%)
Aug 17, 2021 7.647 7.724 7.632 7.632 364,342 -0.04(-0.50%)
Aug 16, 2021 7.931 7.931 7.655 7.670 785,690 -0.28(-3.47%)
Aug 13, 2021 8.008 8.100 7.901 7.947 321,332 -0.10(-1.24%)
Aug 12, 2021 8.077 8.161 7.977 8.046 274,757 -0.01(-0.10%)
Aug 11, 2021 8.009 8.170 8.005 8.054 508,937 +0.01(+0.09%)
Aug 10, 2021 8.046 8.099 7.972 8.046 363,723 +0.07(+0.94%)
Aug 09, 2021 7.904 8.054 7.882 7.972 287,655 +0.01(+0.09%)
Aug 06, 2021 8.054 8.054 7.882 7.964 144,983 +0.04(+0.57%)
Aug 05, 2021 7.792 7.990 7.792 7.919 339,775 +0.13(+1.63%)
Aug 04, 2021 7.979 8.031 7.792 7.792 500,318 -0.20(-2.53%)
Aug 03, 2021 8.106 8.106 7.867 7.994 236,829 -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.