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

Black Stone Minerals LP (NY: BSM )

16.18 -0.13 (-0.80%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
Aug 31, 2020 4.865 4.871 4.761 4.838 286,019 -0.03(-0.71%)
Aug 28, 2020 4.803 4.920 4.803 4.872 620,465 +0.07(+1.44%)
Aug 27, 2020 4.831 4.865 4.768 4.803 158,717 +0.00(+0.00%)
Aug 26, 2020 4.844 4.872 4.803 4.803 232,681 -0.06(-1.28%)
Aug 25, 2020 4.914 4.997 4.844 4.865 632,960 -0.03(-0.57%)
Aug 24, 2020 4.810 5.045 4.799 4.893 499,044 +0.11(+2.32%)
Aug 21, 2020 4.831 4.831 4.720 4.782 319,047 +0.00(+0.00%)
Aug 20, 2020 4.914 4.914 4.775 4.782 586,289 -0.15(-3.09%)
Aug 19, 2020 4.976 4.976 4.900 4.934 322,052 -0.03(-0.70%)
Aug 18, 2020 4.941 5.094 4.886 4.969 527,702 -0.01(-0.14%)
Aug 17, 2020 4.990 5.045 4.976 4.976 315,053 -0.07(-1.37%)
Aug 14, 2020 4.934 5.045 4.914 5.045 430,886 +0.08(+1.67%)
Aug 13, 2020 5.052 5.052 4.914 4.962 522,001 -0.08(-1.51%)
Aug 12, 2020 5.072 5.072 4.916 5.038 833,194 +0.07(+1.36%)
Aug 11, 2020 5.167 5.303 4.970 4.970 1,285,746 -0.14(-2.79%)
Aug 10, 2020 4.984 5.140 4.923 5.113 1,233,761 +0.14(+2.86%)
Aug 07, 2020 5.011 5.072 4.903 4.970 435,635 -0.05(-1.08%)
Aug 06, 2020 4.916 5.038 4.828 5.025 330,435 +0.12(+2.49%)
Aug 05, 2020 4.977 5.072 4.848 4.903 1,407,058 -0.01(-0.28%)
Aug 04, 2020 4.882 4.950 4.747 4.916 420,009 -0.03(-0.68%)
Aug 03, 2020 4.781 4.970 4.732 4.950 816,149 +0.20(+4.14%)
Jul 31, 2020 4.808 4.835 4.706 4.753 391,983 -0.09(-1.82%)
Jul 30, 2020 4.916 4.916 4.747 4.842 575,893 -0.10(-2.06%)
Jul 29, 2020 4.862 5.059 4.808 4.943 386,372 +0.08(+1.67%)
Jul 28, 2020 4.977 5.133 4.848 4.862 961,908 +0.41(+9.13%)
Jul 27, 2020 4.408 4.496 4.313 4.455 449,597 +0.03(+0.77%)
Jul 24, 2020 4.570 4.679 4.421 4.421 397,587 -0.09(-2.10%)
Jul 23, 2020 4.435 4.550 4.374 4.516 393,042 +0.08(+1.83%)
Jul 22, 2020 4.414 4.516 4.353 4.435 241,058 -0.01(-0.30%)
Jul 21, 2020 4.319 4.448 4.313 4.448 968,592 +0.14(+3.31%)
Jul 20, 2020 4.333 4.441 4.252 4.306 683,762 -0.03(-0.63%)
Jul 17, 2020 4.496 4.509 4.313 4.333 356,590 -0.14(-3.18%)
Jul 16, 2020 4.557 4.597 4.455 4.475 264,307 -0.10(-2.22%)
Jul 15, 2020 4.489 4.665 4.408 4.577 667,195 +0.22(+4.98%)
Jul 14, 2020 4.204 4.380 4.204 4.360 784,541 +0.15(+3.54%)
Jul 13, 2020 4.272 4.279 4.191 4.211 841,038 -0.04(-0.96%)
Jul 10, 2020 4.170 4.265 4.142 4.252 353,935 +0.07(+1.62%)
Jul 09, 2020 4.272 4.272 4.106 4.184 313,541 -0.11(-2.53%)
Jul 08, 2020 4.319 4.333 4.163 4.292 258,768 -0.03(-0.63%)
Jul 07, 2020 4.360 4.380 4.252 4.319 195,664 -0.04(-0.93%)
Jul 06, 2020 4.387 4.421 4.258 4.360 364,798 +0.05(+1.26%)
Jul 02, 2020 4.333 4.353 4.218 4.306 288,605 +0.05(+1.28%)
Jul 01, 2020 4.441 4.482 4.228 4.252 335,565 -0.16(-3.54%)
Jun 30, 2020 4.292 4.428 4.177 4.408 281,687 +0.14(+3.17%)
Jun 29, 2020 4.218 4.347 4.150 4.272 593,082 +0.06(+1.45%)
Jun 26, 2020 4.218 4.225 4.035 4.211 350,543 -0.07(-1.58%)
Jun 25, 2020 4.272 4.408 4.223 4.279 243,870 -0.04(-0.94%)
Jun 24, 2020 4.516 4.541 4.292 4.319 1,429,222 -0.27(-5.91%)
Jun 23, 2020 4.665 4.706 4.557 4.591 1,192,144 +0.04(+0.89%)
Jun 22, 2020 4.679 4.692 4.421 4.550 1,666,583 -0.13(-2.75%)
Jun 19, 2020 4.957 4.984 4.679 4.679 1,336,107 -0.16(-3.36%)
Jun 18, 2020 4.821 5.011 4.797 4.842 1,287,488 -0.05(-0.97%)
Jun 17, 2020 5.011 5.072 4.882 4.889 1,384,844 -0.07(-1.50%)
Jun 16, 2020 5.126 5.191 4.909 4.964 623,400 -0.07(-1.48%)
Jun 15, 2020 4.767 5.086 4.747 5.038 524,436 +0.05(+0.95%)
Jun 12, 2020 4.882 5.065 4.829 4.991 214,131 +0.18(+3.66%)
Jun 11, 2020 5.045 5.160 4.801 4.814 552,262 -0.40(-7.67%)
Jun 10, 2020 5.221 5.303 4.998 5.215 393,738 +0.07(+1.45%)
Jun 09, 2020 5.384 5.384 5.072 5.140 643,483 -0.28(-5.25%)
Jun 08, 2020 5.594 5.710 5.316 5.425 654,977 +0.01(+0.25%)
Jun 05, 2020 5.587 5.791 5.357 5.411 2,586,680 +0.12(+2.31%)
Jun 04, 2020 4.679 5.350 4.625 5.289 883,022 +0.64(+13.70%)
Jun 03, 2020 4.536 4.652 4.482 4.652 490,158 +0.18(+3.94%)
Jun 02, 2020 4.401 4.543 4.394 4.475 224,355 +0.09(+2.17%)
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.