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 (%)
Dec 31, 2021 7.889 8.027 7.889 7.904 518,319 -0.02(-0.19%)
Dec 30, 2021 8.042 8.095 7.912 7.919 232,739 -0.13(-1.62%)
Dec 29, 2021 8.180 8.187 8.019 8.049 287,206 -0.07(-0.85%)
Dec 28, 2021 8.172 8.264 8.011 8.118 337,653 -0.06(-0.75%)
Dec 27, 2021 8.034 8.225 7.904 8.180 289,516 +0.20(+2.49%)
Dec 23, 2021 8.080 8.126 7.904 7.981 279,181 -0.12(-1.51%)
Dec 22, 2021 8.049 8.157 7.939 8.103 427,142 +0.06(+0.76%)
Dec 21, 2021 7.805 8.072 7.805 8.042 404,975 +0.31(+4.06%)
Dec 20, 2021 7.583 7.736 7.420 7.728 423,970 +0.11(+1.41%)
Dec 17, 2021 7.652 7.789 7.556 7.621 644,959 -0.09(-1.19%)
Dec 16, 2021 7.728 7.919 7.705 7.713 475,101 +0.02(+0.20%)
Dec 15, 2021 7.812 7.812 7.567 7.697 792,159 -0.04(-0.49%)
Dec 14, 2021 7.682 7.935 7.652 7.736 936,135 +0.02(+0.20%)
Dec 13, 2021 7.958 8.134 7.705 7.720 783,380 -0.24(-3.07%)
Dec 10, 2021 8.172 8.218 7.843 7.965 486,151 -0.21(-2.62%)
Dec 09, 2021 8.264 8.333 8.049 8.180 525,633 -0.17(-2.02%)
Dec 08, 2021 8.356 8.463 8.348 8.348 230,371 -0.03(-0.37%)
Dec 07, 2021 8.386 8.455 8.340 8.378 593,203 +0.06(+0.74%)
Dec 06, 2021 8.356 8.378 8.248 8.317 423,264 +0.04(+0.46%)
Dec 03, 2021 8.417 8.493 8.126 8.279 459,661 -0.14(-1.64%)
Dec 02, 2021 8.241 8.524 8.118 8.417 311,007 +0.19(+2.33%)
Dec 01, 2021 8.616 8.811 8.210 8.225 544,382 -0.33(-3.85%)
Nov 30, 2021 8.669 8.883 8.378 8.554 908,823 -0.20(-2.27%)
Nov 29, 2021 8.876 8.975 8.677 8.753 326,390 -0.11(-1.21%)
Nov 26, 2021 8.883 8.883 8.669 8.861 358,967 -0.31(-3.34%)
Nov 24, 2021 9.159 9.235 9.105 9.167 300,046 +0.06(+0.67%)
Nov 23, 2021 8.991 9.121 8.906 9.105 381,895 +0.21(+2.41%)
Nov 22, 2021 8.654 8.975 8.654 8.891 641,257 +0.24(+2.74%)
Nov 19, 2021 8.868 8.899 8.570 8.654 592,398 -0.31(-3.50%)
Nov 18, 2021 8.922 9.037 8.914 8.968 188,927 +0.02(+0.17%)
Nov 17, 2021 9.182 9.182 8.845 8.952 467,422 -0.23(-2.50%)
Nov 16, 2021 9.121 9.297 9.029 9.182 971,269 +0.12(+1.35%)
Nov 15, 2021 8.876 9.063 8.761 9.059 723,893 +0.14(+1.54%)
Nov 12, 2021 9.067 9.067 8.845 8.922 236,629 -0.14(-1.52%)
Nov 11, 2021 8.975 9.098 8.906 9.059 503,446 +0.15(+1.63%)
Nov 10, 2021 9.029 8.914 746,664 -0.24(-2.67%)
Nov 09, 2021 9.159 9.226 9.009 9.159 582,213 +0.00(+0.00%)
Nov 08, 2021 9.196 9.264 9.084 9.159 327,832 +0.04(+0.49%)
Nov 05, 2021 9.091 9.196 9.009 9.114 252,385 +0.04(+0.41%)
Nov 04, 2021 9.294 9.354 9.047 9.077 540,084 -0.19(-2.10%)
Nov 03, 2021 9.249 9.324 9.184 9.271 354,396 -0.02(-0.24%)
Nov 02, 2021 9.324 9.466 9.181 9.294 793,778 -0.17(-1.82%)
Nov 01, 2021 9.489 9.541 9.423 9.466 713,130 +0.09(+0.96%)
Oct 29, 2021 9.361 9.399 9.226 9.376 323,902 +0.01(+0.08%)
Oct 28, 2021 9.166 9.369 9.129 9.369 311,702 +0.29(+3.22%)
Oct 27, 2021 9.114 9.256 9.009 9.077 428,850 -0.04(-0.41%)
Oct 26, 2021 9.219 9.099 9.114 235,387 -0.08(-0.90%)
Oct 25, 2021 9.181 9.260 9.129 9.196 295,400 +0.07(+0.82%)
Oct 22, 2021 9.009 9.155 8.934 9.121 460,235 +0.13(+1.50%)
Oct 21, 2021 9.181 9.226 8.964 8.987 506,455 -0.22(-2.44%)
Oct 20, 2021 9.166 9.241 9.144 9.211 295,045 +0.05(+0.57%)
Oct 19, 2021 9.211 9.241 9.099 9.159 560,699 -0.02(-0.24%)
Oct 18, 2021 9.256 9.485 9.144 9.181 617,960 +0.00(+0.00%)
Oct 15, 2021 9.511 9.511 9.189 9.181 442,094 -0.19(-2.00%)
Oct 14, 2021 9.271 9.421 9.226 9.369 507,122 +0.21(+2.29%)
Oct 13, 2021 9.091 9.204 8.934 9.159 281,088 -0.02(-0.24%)
Oct 12, 2021 9.301 9.354 9.151 9.181 439,592 -0.13(-1.45%)
Oct 11, 2021 9.421 9.474 9.294 9.316 613,803 -0.07(-0.80%)
Oct 08, 2021 9.384 9.556 9.309 9.391 298,031 +0.05(+0.56%)
Oct 07, 2021 9.286 9.376 9.246 9.339 261,647 +0.09(+0.97%)
Oct 06, 2021 9.091 9.279 8.949 9.249 629,910 +0.01(+0.16%)
Oct 05, 2021 9.361 9.361 9.054 9.234 421,598 -0.02(-0.24%)
Oct 04, 2021 9.069 9.286 9.054 9.256 485,239 +0.21(+2.32%)
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.