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

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2020 4.375 4.395 4.260 4.300 244,144 -0.08(-1.86%)
May 28, 2020 4.531 4.545 4.375 4.382 557,590 -0.16(-3.58%)
May 27, 2020 4.606 4.707 4.382 4.545 310,354 -0.01(-0.30%)
May 26, 2020 4.578 4.627 4.497 4.558 238,128 +0.05(+1.20%)
May 22, 2020 4.565 4.565 4.389 4.504 181,338 -0.06(-1.34%)
May 21, 2020 4.565 4.614 4.470 4.565 297,633 +0.06(+1.36%)
May 20, 2020 4.416 4.626 4.416 4.504 486,306 +0.09(+2.00%)
May 19, 2020 4.273 4.470 4.185 4.416 589,923 +0.16(+3.66%)
May 18, 2020 4.266 4.511 4.192 4.260 578,366 +0.11(+2.61%)
May 15, 2020 4.110 4.212 4.049 4.151 440,963 +0.02(+0.49%)
May 14, 2020 4.063 4.246 3.948 4.131 288,762 +0.07(+1.84%)
May 13, 2020 4.389 4.432 4.036 4.056 404,229 -0.39(-8.84%)
May 12, 2020 4.590 4.602 4.436 4.450 297,311 -0.07(-1.63%)
May 11, 2020 4.490 4.577 4.403 4.523 245,044 +0.01(+0.15%)
May 08, 2020 4.175 4.543 4.175 4.517 417,390 +0.39(+9.42%)
May 07, 2020 4.188 4.490 4.088 4.128 643,784 +0.03(+0.82%)
May 06, 2020 4.128 4.302 4.027 4.094 1,017,119 -0.01(-0.33%)
May 05, 2020 4.155 4.691 4.051 4.108 1,106,372 +0.33(+8.69%)
May 04, 2020 3.686 3.873 3.592 3.779 1,624,884 -0.06(-1.57%)
May 01, 2020 4.061 4.061 3.759 3.840 935,659 -0.25(-6.07%)
Apr 30, 2020 4.295 4.456 4.088 4.088 973,328 -0.22(-5.13%)
Apr 29, 2020 4.081 4.349 4.078 4.309 1,290,096 +0.31(+7.71%)
Apr 28, 2020 3.853 4.081 3.853 4.001 683,848 +0.18(+4.74%)
Apr 27, 2020 3.853 3.940 3.719 3.820 841,270 -0.17(-4.20%)
Apr 24, 2020 3.920 4.091 3.759 3.987 538,712 +0.12(+3.12%)
Apr 23, 2020 3.558 3.927 3.518 3.867 1,500,245 +0.05(+1.23%)
Apr 22, 2020 3.853 3.967 3.820 3.820 1,272,950 +0.04(+1.06%)
Apr 21, 2020 3.404 3.820 3.357 3.779 1,361,495 +0.28(+8.05%)
Apr 20, 2020 3.150 3.672 3.150 3.498 1,535,077 +0.03(+0.97%)
Apr 17, 2020 3.357 3.558 3.357 3.465 683,463 +0.18(+5.51%)
Apr 16, 2020 3.679 3.774 3.196 3.284 770,122 -0.46(-12.34%)
Apr 15, 2020 3.920 3.927 3.485 3.746 629,235 -0.24(-6.05%)
Apr 14, 2020 4.202 4.255 3.900 3.987 395,440 -0.20(-4.80%)
Apr 13, 2020 4.503 4.530 4.041 4.188 498,574 -0.17(-3.85%)
Apr 09, 2020 4.215 4.657 4.081 4.356 896,710 +0.25(+6.04%)
Apr 08, 2020 3.920 4.176 3.900 4.108 791,697 +0.22(+5.69%)
Apr 07, 2020 3.699 3.947 3.666 3.887 486,805 +0.32(+9.02%)
Apr 06, 2020 3.451 3.679 3.411 3.565 739,827 +0.11(+3.30%)
Apr 03, 2020 3.384 3.472 3.270 3.451 381,575 +0.13(+4.04%)
Apr 02, 2020 3.089 3.605 3.062 3.317 1,084,998 +0.30(+10.00%)
Apr 01, 2020 3.129 3.152 2.902 3.016 363,343 -0.12(-3.85%)
Mar 31, 2020 2.935 3.243 2.855 3.136 1,044,107 +0.33(+11.69%)
Mar 30, 2020 3.022 3.036 2.707 2.808 578,035 -0.09(-3.23%)
Mar 27, 2020 2.915 3.076 2.828 2.902 506,927 +0.00(+0.00%)
Mar 26, 2020 3.089 3.248 2.747 2.902 1,033,527 -0.15(-5.04%)
Mar 25, 2020 2.908 3.263 2.855 3.056 909,797 +0.18(+6.29%)
Mar 24, 2020 2.801 2.935 2.764 2.875 870,183 +0.09(+3.13%)
Mar 23, 2020 2.848 3.022 2.747 2.788 628,786 -0.29(-9.37%)
Mar 20, 2020 2.868 3.217 2.814 3.076 1,089,662 +0.31(+11.14%)
Mar 19, 2020 3.096 3.243 2.707 2.768 1,331,784 -0.31(-10.02%)
Mar 18, 2020 3.016 3.304 2.915 3.076 991,046 -0.24(-7.27%)
Mar 17, 2020 3.793 3.860 3.310 3.317 3,414,261 -0.48(-12.54%)
Mar 16, 2020 4.014 4.202 3.786 3.793 465,512 -0.68(-15.14%)
Mar 13, 2020 4.121 4.570 3.960 4.470 930,585 +0.56(+14.41%)
Mar 12, 2020 4.007 4.121 3.907 3.907 791,960 -0.44(-10.17%)
Mar 11, 2020 4.751 4.751 4.349 4.349 808,857 -0.50(-10.36%)
Mar 10, 2020 5.227 5.227 4.778 4.852 591,702 +0.12(+2.55%)
Mar 09, 2020 4.617 4.919 4.423 4.731 1,151,630 -0.61(-11.42%)
Mar 06, 2020 5.656 5.656 5.260 5.341 848,509 -0.36(-6.24%)
Mar 05, 2020 5.696 5.729 5.595 5.696 272,097 -0.05(-0.82%)
Mar 04, 2020 5.850 5.904 5.696 5.743 492,817 -0.07(-1.27%)
Mar 03, 2020 5.944 5.977 5.709 5.817 709,650 -0.13(-2.25%)
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.