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 (%)
Oct 30, 2020 4.222 4.270 4.118 4.187 514,983 -0.10(-2.42%)
Oct 29, 2020 4.215 4.291 4.097 4.291 716,083 +0.04(+0.98%)
Oct 28, 2020 4.152 4.284 3.993 4.249 628,541 +0.01(+0.33%)
Oct 27, 2020 4.325 4.325 4.187 4.235 713,951 -0.09(-2.08%)
Oct 26, 2020 4.256 4.346 4.242 4.325 1,031,670 +0.01(+0.32%)
Oct 23, 2020 4.429 4.478 4.312 4.312 744,876 -0.12(-2.66%)
Oct 22, 2020 4.339 4.478 4.270 4.429 1,178,556 +0.09(+2.07%)
Oct 21, 2020 4.429 4.474 4.249 4.339 1,200,315 +0.05(+1.13%)
Oct 20, 2020 4.222 4.305 4.152 4.291 396,835 +0.08(+1.81%)
Oct 19, 2020 4.284 4.312 4.201 4.215 556,260 -0.10(-2.25%)
Oct 16, 2020 4.457 4.457 4.312 4.312 376,989 -0.15(-3.26%)
Oct 15, 2020 4.312 4.485 4.228 4.457 615,843 +0.10(+2.38%)
Oct 14, 2020 4.443 4.526 4.339 4.353 554,238 -0.08(-1.72%)
Oct 13, 2020 4.450 4.498 4.374 4.429 553,285 -0.07(-1.54%)
Oct 12, 2020 4.360 4.516 4.305 4.498 764,533 +0.14(+3.17%)
Oct 09, 2020 4.415 4.420 4.291 4.360 767,996 -0.06(-1.25%)
Oct 08, 2020 4.305 4.415 4.235 4.415 419,104 +0.19(+4.42%)
Oct 07, 2020 4.270 4.291 4.180 4.228 247,482 -0.02(-0.49%)
Oct 06, 2020 4.332 4.395 4.222 4.249 368,776 -0.08(-1.76%)
Oct 05, 2020 4.159 4.332 4.125 4.325 375,088 +0.21(+5.04%)
Oct 02, 2020 4.035 4.228 4.035 4.118 316,735 -0.02(-0.50%)
Oct 01, 2020 4.215 4.249 4.097 4.139 370,000 -0.11(-2.61%)
Sep 30, 2020 4.256 4.298 4.187 4.249 389,197 -0.01(-0.16%)
Sep 29, 2020 4.291 4.325 4.159 4.256 683,876 -0.03(-0.65%)
Sep 28, 2020 4.104 4.353 4.104 4.284 721,053 +0.24(+5.81%)
Sep 25, 2020 4.069 4.118 4.014 4.049 448,371 -0.04(-1.02%)
Sep 24, 2020 4.062 4.169 4.028 4.090 324,826 +0.00(+0.00%)
Sep 23, 2020 4.152 4.194 4.083 4.090 406,038 -0.06(-1.50%)
Sep 22, 2020 4.187 4.284 4.090 4.152 663,717 -0.03(-0.83%)
Sep 21, 2020 4.332 4.332 4.159 4.187 398,758 -0.15(-3.35%)
Sep 18, 2020 4.395 4.491 4.332 4.332 1,708,664 -0.08(-1.73%)
Sep 17, 2020 4.395 4.540 4.381 4.408 475,047 -0.04(-0.93%)
Sep 16, 2020 4.339 4.561 4.339 4.450 781,604 +0.11(+2.55%)
Sep 15, 2020 4.415 4.526 4.332 4.339 598,047 -0.03(-0.79%)
Sep 14, 2020 4.270 4.440 4.222 4.374 496,398 +0.10(+2.43%)
Sep 11, 2020 4.201 4.284 4.180 4.270 474,813 +0.08(+1.98%)
Sep 10, 2020 4.367 4.401 4.166 4.187 560,567 -0.19(-4.42%)
Sep 09, 2020 4.381 4.505 4.325 4.381 508,040 +0.04(+0.96%)
Sep 08, 2020 4.478 4.478 4.298 4.339 533,378 -0.20(-4.42%)
Sep 04, 2020 4.519 4.602 4.415 4.540 622,777 -0.01(-0.30%)
Sep 03, 2020 4.658 4.741 4.533 4.554 529,282 -0.12(-2.52%)
Sep 02, 2020 4.844 4.844 4.651 4.671 929,357 -0.17(-3.57%)
Sep 01, 2020 4.817 4.872 4.775 4.844 447,580 +0.01(+0.14%)
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%)
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.