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 (%)
Aug 31, 2020 4.867 4.873 4.763 4.839 285,935 -0.03(-0.71%)
Aug 28, 2020 4.804 4.922 4.804 4.874 620,283 +0.07(+1.44%)
Aug 27, 2020 4.832 4.867 4.770 4.804 158,670 +0.00(+0.00%)
Aug 26, 2020 4.846 4.874 4.804 4.804 232,613 -0.06(-1.28%)
Aug 25, 2020 4.915 4.998 4.846 4.867 632,774 -0.03(-0.57%)
Aug 24, 2020 4.811 5.047 4.801 4.894 498,898 +0.11(+2.32%)
Aug 21, 2020 4.832 4.832 4.721 4.784 318,953 +0.00(+0.00%)
Aug 20, 2020 4.915 4.915 4.777 4.784 586,117 -0.15(-3.09%)
Aug 19, 2020 4.977 4.977 4.901 4.936 321,958 -0.03(-0.70%)
Aug 18, 2020 4.943 5.095 4.887 4.970 527,547 -0.01(-0.14%)
Aug 17, 2020 4.991 5.047 4.977 4.977 314,960 -0.07(-1.37%)
Aug 14, 2020 4.936 5.047 4.915 5.047 430,760 +0.08(+1.67%)
Aug 13, 2020 5.054 5.054 4.915 4.964 521,848 -0.08(-1.51%)
Aug 12, 2020 5.074 5.074 4.918 5.040 832,949 +0.07(+1.36%)
Aug 11, 2020 5.169 5.304 4.972 4.972 1,285,369 -0.14(-2.79%)
Aug 10, 2020 4.985 5.141 4.924 5.114 1,233,399 +0.14(+2.86%)
Aug 07, 2020 5.013 5.074 4.904 4.972 435,508 -0.05(-1.08%)
Aug 06, 2020 4.918 5.040 4.829 5.026 330,339 +0.12(+2.49%)
Aug 05, 2020 4.979 5.074 4.850 4.904 1,406,645 -0.01(-0.28%)
Aug 04, 2020 4.884 4.952 4.748 4.918 419,886 -0.03(-0.68%)
Aug 03, 2020 4.782 4.972 4.734 4.952 815,910 +0.20(+4.14%)
Jul 31, 2020 4.809 4.836 4.707 4.755 391,868 -0.09(-1.82%)
Jul 30, 2020 4.918 4.918 4.748 4.843 575,724 -0.10(-2.06%)
Jul 29, 2020 4.863 5.060 4.809 4.945 386,259 +0.08(+1.67%)
Jul 28, 2020 4.979 5.135 4.850 4.863 961,626 +0.41(+9.13%)
Jul 27, 2020 4.409 4.497 4.314 4.456 449,465 +0.03(+0.77%)
Jul 24, 2020 4.572 4.680 4.422 4.422 397,471 -0.09(-2.10%)
Jul 23, 2020 4.436 4.551 4.375 4.517 392,927 +0.08(+1.83%)
Jul 22, 2020 4.416 4.517 4.355 4.436 240,987 -0.01(-0.30%)
Jul 21, 2020 4.321 4.450 4.314 4.450 968,308 +0.14(+3.31%)
Jul 20, 2020 4.334 4.443 4.253 4.307 683,562 -0.03(-0.63%)
Jul 17, 2020 4.497 4.511 4.314 4.334 356,485 -0.14(-3.18%)
Jul 16, 2020 4.558 4.599 4.456 4.477 264,229 -0.10(-2.22%)
Jul 15, 2020 4.490 4.667 4.409 4.578 666,999 +0.22(+4.98%)
Jul 14, 2020 4.205 4.382 4.205 4.361 784,311 +0.15(+3.54%)
Jul 13, 2020 4.273 4.280 4.192 4.212 840,791 -0.04(-0.96%)
Jul 10, 2020 4.171 4.266 4.143 4.253 353,831 +0.07(+1.62%)
Jul 09, 2020 4.273 4.273 4.107 4.185 313,449 -0.11(-2.53%)
Jul 08, 2020 4.321 4.334 4.165 4.294 258,692 -0.03(-0.63%)
Jul 07, 2020 4.361 4.382 4.253 4.321 195,607 -0.04(-0.93%)
Jul 06, 2020 4.389 4.422 4.260 4.361 364,691 +0.05(+1.26%)
Jul 02, 2020 4.334 4.355 4.219 4.307 288,520 +0.05(+1.28%)
Jul 01, 2020 4.443 4.483 4.229 4.253 335,466 -0.16(-3.54%)
Jun 30, 2020 4.294 4.429 4.178 4.409 281,604 +0.14(+3.17%)
Jun 29, 2020 4.219 4.348 4.151 4.273 592,908 +0.06(+1.45%)
Jun 26, 2020 4.219 4.226 4.036 4.212 350,441 -0.07(-1.58%)
Jun 25, 2020 4.273 4.409 4.225 4.280 243,799 -0.04(-0.94%)
Jun 24, 2020 4.517 4.542 4.294 4.321 1,428,803 -0.27(-5.91%)
Jun 23, 2020 4.667 4.707 4.558 4.592 1,191,794 +0.04(+0.89%)
Jun 22, 2020 4.680 4.694 4.422 4.551 1,666,094 -0.13(-2.75%)
Jun 19, 2020 4.958 4.985 4.680 4.680 1,335,715 -0.16(-3.36%)
Jun 18, 2020 4.823 5.013 4.799 4.843 1,287,111 -0.05(-0.97%)
Jun 17, 2020 5.013 5.074 4.884 4.890 1,384,438 -0.07(-1.50%)
Jun 16, 2020 5.128 5.192 4.911 4.965 623,217 -0.07(-1.48%)
Jun 15, 2020 4.768 5.087 4.748 5.040 524,283 +0.05(+0.95%)
Jun 12, 2020 4.884 5.067 4.830 4.992 214,068 +0.18(+3.66%)
Jun 11, 2020 5.046 5.162 4.802 4.816 552,100 -0.40(-7.67%)
Jun 10, 2020 5.223 5.304 4.999 5.216 393,623 +0.07(+1.45%)
Jun 09, 2020 5.386 5.386 5.074 5.141 643,294 -0.28(-5.25%)
Jun 08, 2020 5.596 5.711 5.318 5.426 654,785 +0.01(+0.25%)
Jun 05, 2020 5.589 5.793 5.358 5.413 2,585,922 +0.12(+2.31%)
Jun 04, 2020 4.680 5.352 4.626 5.291 882,763 +0.64(+13.70%)
Jun 03, 2020 4.538 4.653 4.483 4.653 490,014 +0.18(+3.94%)
Jun 02, 2020 4.402 4.545 4.395 4.477 224,289 +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.