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

Black Stone Minerals LP (NY: BSM )

16.10 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 12.88 13.10 12.52 12.69 765,785 -0.15(-1.19%)
Apr 28, 2022 12.77 12.86 12.38 12.84 772,568 +0.25(+1.97%)
Apr 27, 2022 12.31 12.78 12.30 12.59 1,356,896 +0.40(+3.29%)
Apr 26, 2022 12.07 12.52 11.90 12.19 1,348,411 +0.45(+3.82%)
Apr 25, 2022 11.58 11.79 11.28 11.74 1,321,018 -0.14(-1.15%)
Apr 22, 2022 11.93 12.11 11.76 11.88 707,412 -0.10(-0.87%)
Apr 21, 2022 12.39 12.42 11.91 11.98 810,785 -0.36(-2.92%)
Apr 20, 2022 12.25 12.46 12.14 12.35 642,084 +0.09(+0.72%)
Apr 19, 2022 12.54 12.60 12.21 12.26 842,039 -0.26(-2.11%)
Apr 18, 2022 12.31 12.58 12.25 12.52 1,246,813 +0.30(+2.43%)
Apr 14, 2022 12.29 12.31 12.06 12.22 682,521 +0.04(+0.33%)
Apr 13, 2022 12.22 12.29 12.00 12.19 1,024,847 +0.13(+1.06%)
Apr 12, 2022 12.02 12.16 11.97 12.06 851,293 +0.04(+0.33%)
Apr 11, 2022 12.00 12.03 11.62 12.02 1,049,224 +0.04(+0.33%)
Apr 08, 2022 11.60 12.02 11.56 11.98 1,189,033 +0.46(+4.04%)
Apr 07, 2022 11.54 11.62 11.17 11.51 779,240 +0.08(+0.70%)
Apr 06, 2022 11.42 11.54 11.23 11.43 672,272 +0.11(+0.99%)
Apr 05, 2022 11.62 11.70 11.28 11.32 1,022,960 -0.18(-1.53%)
Apr 04, 2022 10.98 11.50 10.94 11.50 2,784,195 +0.62(+5.67%)
Apr 01, 2022 10.81 10.94 10.66 10.88 446,600 +0.10(+0.89%)
Mar 31, 2022 10.69 10.91 10.63 10.78 579,983 +0.07(+0.67%)
Mar 30, 2022 10.89 10.89 10.62 10.71 414,468 -0.14(-1.26%)
Mar 29, 2022 10.58 10.89 10.33 10.85 1,109,877 +0.09(+0.82%)
Mar 28, 2022 10.69 10.76 10.41 10.76 1,220,592 -0.02(-0.15%)
Mar 25, 2022 10.56 10.82 10.47 10.78 1,657,380 +0.20(+1.89%)
Mar 24, 2022 10.41 10.57 10.33 10.57 1,241,680 +0.24(+2.33%)
Mar 23, 2022 10.25 10.41 10.16 10.33 486,136 +0.18(+1.81%)
Mar 22, 2022 10.04 10.19 9.854 10.15 690,269 +0.11(+1.12%)
Mar 21, 2022 9.846 10.08 9.766 10.04 1,297,454 +0.37(+3.81%)
Mar 18, 2022 9.686 9.734 9.533 9.669 1,162,381 +0.05(+0.50%)
Mar 17, 2022 9.373 9.800 9.373 9.621 1,014,091 +0.37(+3.98%)
Mar 16, 2022 9.333 9.589 9.197 9.253 814,492 -0.03(-0.35%)
Mar 15, 2022 9.261 9.445 9.157 9.285 1,175,145 -0.18(-1.86%)
Mar 14, 2022 9.966 9.974 9.413 9.461 1,483,404 -0.50(-5.06%)
Mar 11, 2022 10.41 10.58 9.950 9.966 877,717 -0.41(-3.94%)
Mar 10, 2022 10.06 10.45 10.01 10.37 1,932,377 +0.38(+3.85%)
Mar 09, 2022 10.12 10.17 9.758 9.990 805,607 -0.08(-0.80%)
Mar 08, 2022 10.15 10.20 9.782 10.07 1,768,840 +0.06(+0.56%)
Mar 07, 2022 10.20 10.21 9.870 10.01 1,431,337 +0.08(+0.81%)
Mar 04, 2022 9.878 9.950 9.710 9.934 752,947 +0.02(+0.24%)
Mar 03, 2022 9.982 9.998 9.830 9.910 495,650 -0.03(-0.32%)
Mar 02, 2022 9.854 10.01 9.774 9.942 959,076 +0.18(+1.89%)
Mar 01, 2022 9.734 9.970 9.645 9.758 806,664 +0.12(+1.25%)
Feb 28, 2022 9.613 9.830 9.605 9.637 763,290 -0.06(-0.58%)
Feb 25, 2022 9.413 9.710 9.221 9.694 653,424 +0.38(+4.13%)
Feb 24, 2022 9.213 9.557 9.013 9.309 1,138,465 +0.14(+1.48%)
Feb 23, 2022 9.421 9.493 9.157 9.173 618,594 -0.13(-1.38%)
Feb 22, 2022 9.541 9.549 9.189 9.301 683,413 +0.05(+0.52%)
Feb 18, 2022 9.253 0 -0.08(-0.86%)
Feb 17, 2022 9.373 9.525 9.317 9.333 220,644 -0.05(-0.51%)
Feb 16, 2022 9.341 9.525 9.341 9.381 308,260 +0.05(+0.51%)
Feb 15, 2022 9.165 9.437 9.021 9.333 392,514 +0.07(+0.78%)
Feb 14, 2022 9.488 9.590 9.179 9.261 561,011 -0.17(-1.83%)
Feb 11, 2022 9.363 9.535 9.277 9.433 486,442 +0.17(+1.86%)
Feb 10, 2022 9.206 9.462 9.206 9.261 490,403 -0.10(-1.09%)
Feb 09, 2022 9.339 9.410 9.253 9.363 327,221 +0.11(+1.18%)
Feb 08, 2022 9.394 9.496 9.143 9.253 563,661 -0.10(-1.09%)
Feb 07, 2022 9.433 9.511 9.237 9.355 293,399 -0.08(-0.83%)
Feb 04, 2022 9.472 9.699 9.386 9.433 376,265 -0.03(-0.33%)
Feb 03, 2022 9.464 9.245 9.464 772,713 +0.08(+0.83%)
Feb 02, 2022 9.300 9.433 9.175 9.386 519,099 +0.14(+1.52%)
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.