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 (%)
Mar 31, 2021 6.067 6.341 6.067 6.276 457,864 +0.16(+2.59%)
Mar 30, 2021 6.089 6.224 6.024 6.118 466,448 -0.03(-0.47%)
Mar 29, 2021 6.370 6.391 6.103 6.147 395,100 -0.22(-3.50%)
Mar 26, 2021 6.391 6.413 6.312 6.370 276,628 +0.02(+0.34%)
Mar 25, 2021 6.348 6.384 6.150 6.348 472,192 +0.04(+0.57%)
Mar 24, 2021 6.103 6.362 6.103 6.312 474,487 +0.21(+3.42%)
Mar 23, 2021 6.147 6.298 6.096 6.103 608,730 -0.17(-2.64%)
Mar 22, 2021 6.478 6.478 6.255 6.269 482,647 -0.14(-2.24%)
Mar 19, 2021 6.427 6.499 6.312 6.413 1,444,135 +0.06(+1.02%)
Mar 18, 2021 6.514 6.535 6.312 6.348 906,907 -0.14(-2.11%)
Mar 17, 2021 6.557 6.600 6.406 6.485 804,050 -0.09(-1.31%)
Mar 16, 2021 6.686 6.700 6.499 6.571 592,026 -0.17(-2.46%)
Mar 15, 2021 6.744 6.780 6.593 6.737 538,133 -0.02(-0.32%)
Mar 12, 2021 6.881 6.920 6.722 6.758 236,613 -0.13(-1.88%)
Mar 11, 2021 6.967 6.967 6.838 6.888 326,586 +0.01(+0.10%)
Mar 10, 2021 6.730 6.944 6.658 6.881 318,304 +0.14(+2.03%)
Mar 09, 2021 6.816 6.924 6.730 6.744 305,217 -0.06(-0.95%)
Mar 08, 2021 6.981 7.061 6.802 6.809 386,377 -0.11(-1.56%)
Mar 05, 2021 7.032 7.097 6.744 6.917 682,192 +0.11(+1.59%)
Mar 04, 2021 6.751 6.974 6.564 6.809 828,427 +0.08(+1.18%)
Mar 03, 2021 6.650 6.830 6.650 6.730 605,582 +0.07(+1.08%)
Mar 02, 2021 6.636 6.701 6.593 6.658 615,550 +0.07(+1.09%)
Mar 01, 2021 6.506 6.693 6.485 6.586 853,650 +0.16(+2.46%)
Feb 26, 2021 6.665 6.744 6.298 6.427 1,221,416 -0.28(-4.18%)
Feb 25, 2021 7.068 7.154 6.679 6.708 729,301 -0.42(-5.95%)
Feb 24, 2021 6.708 7.140 6.615 7.133 848,391 +0.42(+6.33%)
Feb 23, 2021 6.974 6.974 6.384 6.708 921,884 -0.27(-3.82%)
Feb 22, 2021 6.845 7.226 6.802 6.974 547,264 +0.17(+2.54%)
Feb 19, 2021 6.780 6.924 6.701 6.802 261,206 +0.08(+1.18%)
Feb 18, 2021 6.938 7.003 6.722 6.722 586,238 -0.30(-4.21%)
Feb 17, 2021 7.010 7.068 6.859 7.017 320,638 -0.01(-0.10%)
Feb 16, 2021 7.082 7.262 6.996 7.025 560,288 +0.04(+0.51%)
Feb 12, 2021 6.766 7.025 6.766 6.989 527,830 +0.03(+0.36%)
Feb 11, 2021 7.070 7.161 6.921 6.963 673,281 -0.09(-1.30%)
Feb 10, 2021 6.935 7.070 6.910 7.055 746,160 +0.16(+2.25%)
Feb 09, 2021 6.822 7.006 6.751 6.900 503,246 +0.04(+0.62%)
Feb 08, 2021 6.780 6.874 6.773 6.857 480,368 +0.12(+1.78%)
Feb 05, 2021 6.879 6.907 6.645 6.737 767,945 -0.04(-0.52%)
Feb 04, 2021 6.603 6.787 6.483 6.773 1,013,171 +0.28(+4.24%)
Feb 03, 2021 6.377 6.539 6.370 6.497 484,392 +0.14(+2.22%)
Feb 02, 2021 6.334 6.497 6.271 6.355 1,505,262 +0.16(+2.63%)
Feb 01, 2021 6.115 6.221 6.044 6.193 1,563,355 +0.16(+2.70%)
Jan 29, 2021 6.087 6.150 5.945 6.030 1,419,475 -0.10(-1.61%)
Jan 28, 2021 6.002 6.150 5.854 6.129 900,155 +0.14(+2.36%)
Jan 27, 2021 5.924 6.207 5.825 5.988 1,573,054 +0.02(+0.36%)
Jan 26, 2021 5.953 6.115 5.776 5.967 1,931,668 +0.10(+1.69%)
Jan 25, 2021 5.825 5.882 5.740 5.868 499,506 +0.03(+0.48%)
Jan 22, 2021 5.832 5.839 5.691 5.839 617,157 -0.01(-0.24%)
Jan 21, 2021 5.691 5.875 5.627 5.854 1,114,955 +0.17(+2.99%)
Jan 20, 2021 5.868 5.875 5.606 5.684 431,748 -0.17(-2.90%)
Jan 19, 2021 6.009 6.108 5.846 5.854 866,467 +0.00(+0.00%)
Jan 15, 2021 5.557 6.037 5.543 5.854 5,389,056 +0.27(+4.81%)
Jan 14, 2021 5.528 5.634 5.465 5.585 537,177 +0.06(+1.02%)
Jan 13, 2021 5.550 5.561 5.422 5.528 704,765 -0.01(-0.13%)
Jan 12, 2021 5.507 5.560 5.472 5.535 532,762 +0.08(+1.42%)
Jan 11, 2021 5.451 5.620 5.429 5.458 438,163 -0.05(-0.90%)
Jan 08, 2021 5.493 5.532 5.415 5.507 527,900 +0.03(+0.52%)
Jan 07, 2021 5.387 5.557 5.316 5.479 720,285 +0.16(+3.06%)
Jan 06, 2021 5.260 5.419 5.196 5.316 843,247 +0.14(+2.73%)
Jan 05, 2021 5.132 5.260 5.090 5.175 1,791,737 +0.05(+0.97%)
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.