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

Black Stone Minerals LP (NY: BSM )

16.31 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Jan 04, 2021 4.779 5.210 4.737 5.125 2,054,489 +0.40(+8.53%)
Dec 31, 2020 4.722 4.722 4.722 889,099 -0.05(-1.04%)
Dec 30, 2020 4.758 4.885 4.758 4.772 889,099 +0.01(+0.15%)
Dec 29, 2020 4.814 4.864 4.687 4.765 536,314 -0.01(-0.15%)
Dec 28, 2020 4.892 4.929 4.694 4.772 948,515 -0.09(-1.89%)
Dec 24, 2020 4.970 5.012 4.864 4.864 241,317 -0.09(-1.85%)
Dec 23, 2020 4.864 4.991 4.857 4.956 335,915 +0.12(+2.49%)
Dec 22, 2020 4.906 4.942 4.807 4.836 583,678 -0.08(-1.72%)
Dec 21, 2020 4.864 4.998 4.786 4.920 329,616 -0.03(-0.57%)
Dec 18, 2020 4.949 4.963 4.885 4.949 710,657 +0.01(+0.29%)
Dec 17, 2020 4.998 5.041 4.935 4.935 841,261 +0.01(+0.14%)
Dec 16, 2020 5.005 5.048 4.927 4.927 1,036,444 -0.06(-1.27%)
Dec 15, 2020 5.019 5.055 4.956 4.991 541,327 -0.03(-0.56%)
Dec 14, 2020 5.168 5.217 4.998 5.019 542,453 -0.14(-2.74%)
Dec 11, 2020 5.196 5.246 5.147 5.161 216,422 -0.07(-1.35%)
Dec 10, 2020 5.097 5.307 5.097 5.231 606,761 +0.12(+2.35%)
Dec 09, 2020 5.196 5.267 5.090 5.111 468,216 -0.08(-1.50%)
Dec 08, 2020 5.132 5.231 5.132 5.189 226,572 +0.01(+0.27%)
Dec 07, 2020 5.210 5.253 5.062 5.175 489,295 -0.04(-0.81%)
Dec 04, 2020 5.140 5.337 5.118 5.217 686,044 +0.12(+2.36%)
Dec 03, 2020 5.104 5.150 5.069 5.097 209,198 -0.01(-0.14%)
Dec 02, 2020 4.949 5.239 4.949 5.104 488,400 +0.14(+2.85%)
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.