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

Black Stone Minerals LP (NY: BSM )

15.66 -0.07 (-0.45%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 16, 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 (%)
May 28, 2021 7.392 7.415 7.333 7.415 175,996 +0.06(+0.81%)
May 27, 2021 7.340 7.363 7.265 7.355 126,513 +0.07(+1.03%)
May 26, 2021 7.205 7.370 7.205 7.280 104,020 +0.07(+0.93%)
May 25, 2021 7.415 7.415 7.213 7.213 330,532 -0.23(-3.12%)
May 24, 2021 7.482 7.550 7.370 7.445 267,048 +0.04(+0.51%)
May 21, 2021 7.572 7.572 7.348 7.407 315,902 -0.08(-1.10%)
May 20, 2021 7.482 7.490 7.333 7.490 137,406 +0.07(+0.91%)
May 19, 2021 7.400 7.520 7.198 7.422 554,589 -0.04(-0.60%)
May 18, 2021 7.490 7.632 7.422 7.467 296,020 +0.02(+0.30%)
May 17, 2021 7.527 7.595 7.385 7.445 486,154 -0.14(-1.88%)
May 14, 2021 7.512 7.677 7.512 7.587 405,910 +0.13(+1.71%)
May 13, 2021 7.505 7.550 7.370 7.460 324,712 -0.06(-0.75%)
May 12, 2021 7.803 7.840 7.479 7.516 746,494 -0.24(-3.13%)
May 11, 2021 7.840 7.870 7.612 7.759 474,488 -0.16(-2.04%)
May 10, 2021 7.877 7.987 7.818 7.921 369,165 +0.09(+1.13%)
May 07, 2021 7.811 7.965 7.656 7.833 529,892 +0.05(+0.66%)
May 06, 2021 7.921 7.921 7.656 7.781 357,613 -0.05(-0.66%)
May 05, 2021 7.943 8.002 7.788 7.833 297,655 +0.01(+0.19%)
May 04, 2021 7.406 7.869 7.398 7.818 723,602 +0.18(+2.41%)
May 03, 2021 7.582 7.707 7.494 7.634 453,077 +0.07(+0.97%)
Apr 30, 2021 7.641 7.788 7.553 7.560 455,615 -0.13(-1.72%)
Apr 29, 2021 7.744 7.796 7.590 7.693 472,689 -0.02(-0.29%)
Apr 28, 2021 7.641 7.730 7.634 7.715 353,869 +0.15(+1.95%)
Apr 27, 2021 7.656 7.685 7.501 7.568 254,590 +0.02(+0.29%)
Apr 26, 2021 7.361 7.715 7.361 7.546 326,884 +0.19(+2.60%)
Apr 23, 2021 7.538 7.604 7.325 7.354 599,608 -0.10(-1.28%)
Apr 22, 2021 7.472 7.700 7.398 7.450 621,249 -0.10(-1.27%)
Apr 21, 2021 7.133 7.553 7.130 7.546 457,655 +0.29(+3.96%)
Apr 20, 2021 7.420 7.420 6.993 7.258 561,679 -0.18(-2.38%)
Apr 19, 2021 7.450 7.582 7.369 7.435 501,523 -0.07(-0.98%)
Apr 16, 2021 7.391 7.612 7.317 7.509 968,012 +0.15(+2.00%)
Apr 15, 2021 7.288 7.391 7.200 7.361 960,923 +0.07(+1.01%)
Apr 14, 2021 6.817 7.361 6.787 7.288 1,499,758 +0.54(+8.08%)
Apr 13, 2021 6.736 6.846 6.728 6.743 363,921 +0.01(+0.11%)
Apr 12, 2021 6.773 6.868 6.728 6.736 284,292 -0.04(-0.54%)
Apr 09, 2021 6.537 6.780 6.537 6.773 461,049 +0.26(+3.95%)
Apr 08, 2021 6.581 6.581 6.441 6.515 248,271 -0.05(-0.78%)
Apr 07, 2021 6.566 6.684 6.478 6.566 199,354 -0.04(-0.56%)
Apr 06, 2021 6.640 6.736 6.530 6.603 196,392 +0.03(+0.45%)
Apr 05, 2021 6.684 6.684 6.508 6.574 303,006 -0.15(-2.19%)
Apr 01, 2021 6.412 6.780 6.301 6.721 741,020 +0.30(+4.70%)
Mar 31, 2021 6.206 6.485 6.206 6.419 447,659 +0.16(+2.59%)
Mar 30, 2021 6.228 6.366 6.162 6.257 456,051 -0.03(-0.47%)
Mar 29, 2021 6.515 6.537 6.243 6.287 386,293 -0.23(-3.50%)
Mar 26, 2021 6.537 6.559 6.456 6.515 270,462 +0.02(+0.34%)
Mar 25, 2021 6.493 6.530 6.290 6.493 461,667 +0.04(+0.57%)
Mar 24, 2021 6.243 6.508 6.243 6.456 463,911 +0.21(+3.42%)
Mar 23, 2021 6.287 6.441 6.235 6.243 595,162 -0.17(-2.64%)
Mar 22, 2021 6.625 6.625 6.397 6.412 471,889 -0.15(-2.24%)
Mar 19, 2021 6.574 6.647 6.456 6.559 1,411,946 +0.07(+1.02%)
Mar 18, 2021 6.662 6.684 6.456 6.493 886,692 -0.14(-2.11%)
Mar 17, 2021 6.706 6.750 6.552 6.633 786,128 -0.09(-1.31%)
Mar 16, 2021 6.839 6.853 6.647 6.721 578,829 -0.17(-2.46%)
Mar 15, 2021 6.898 6.935 6.743 6.890 526,138 -0.02(-0.32%)
Mar 12, 2021 7.038 7.078 6.876 6.912 231,339 -0.13(-1.88%)
Mar 11, 2021 7.126 7.126 6.993 7.045 319,307 +0.01(+0.10%)
Mar 10, 2021 6.883 7.102 6.809 7.038 311,209 +0.14(+2.03%)
Mar 09, 2021 6.971 7.082 6.883 6.898 298,414 -0.07(-0.95%)
Mar 08, 2021 7.141 7.222 6.957 6.964 377,765 -0.11(-1.56%)
Mar 05, 2021 7.192 7.258 6.898 7.074 666,986 +0.11(+1.59%)
Mar 04, 2021 6.905 7.133 6.714 6.964 809,961 +0.08(+1.18%)
Mar 03, 2021 6.802 6.986 6.802 6.883 592,084 +0.07(+1.08%)
Mar 02, 2021 6.787 6.854 6.743 6.809 601,829 +0.07(+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.