Skip to main content

Black Stone Minerals LP (NY: BSM )

15.98 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.475 4.496 4.357 4.398 238,702 -0.08(-1.86%)
May 28, 2020 4.634 4.648 4.475 4.482 545,161 -0.17(-3.58%)
May 27, 2020 4.711 4.815 4.482 4.648 303,437 -0.01(-0.30%)
May 26, 2020 4.683 4.733 4.600 4.662 232,821 +0.06(+1.20%)
May 22, 2020 4.669 4.669 4.489 4.607 177,296 -0.06(-1.34%)
May 21, 2020 4.669 4.720 4.572 4.669 290,998 +0.06(+1.36%)
May 20, 2020 4.516 4.731 4.516 4.607 475,466 +0.09(+2.00%)
May 19, 2020 4.371 4.572 4.280 4.516 576,774 +0.16(+3.66%)
May 18, 2020 4.364 4.613 4.287 4.357 565,474 +0.11(+2.61%)
May 15, 2020 4.204 4.308 4.142 4.246 431,134 +0.02(+0.49%)
May 14, 2020 4.156 4.343 4.038 4.225 282,325 +0.08(+1.84%)
May 13, 2020 4.489 4.533 4.128 4.149 395,219 -0.40(-8.84%)
May 12, 2020 4.695 4.707 4.537 4.551 290,684 -0.08(-1.63%)
May 11, 2020 4.592 4.681 4.503 4.626 239,582 +0.01(+0.15%)
May 08, 2020 4.270 4.647 4.270 4.620 408,086 +0.40(+9.42%)
May 07, 2020 4.284 4.592 4.181 4.222 629,434 +0.03(+0.82%)
May 06, 2020 4.222 4.400 4.119 4.188 994,447 -0.01(-0.33%)
May 05, 2020 4.249 4.798 4.143 4.201 1,081,711 +0.34(+8.69%)
May 04, 2020 3.770 3.962 3.674 3.866 1,588,665 -0.06(-1.57%)
May 01, 2020 4.153 4.153 3.845 3.927 914,803 -0.25(-6.07%)
Apr 30, 2020 4.393 4.558 4.181 4.181 951,633 -0.23(-5.13%)
Apr 29, 2020 4.174 4.448 4.171 4.407 1,261,340 +0.32(+7.71%)
Apr 28, 2020 3.941 4.174 3.941 4.092 668,605 +0.19(+4.74%)
Apr 27, 2020 3.941 4.030 3.804 3.907 822,518 -0.17(-4.20%)
Apr 24, 2020 4.010 4.184 3.845 4.078 526,704 +0.12(+3.12%)
Apr 23, 2020 3.639 4.016 3.598 3.955 1,466,804 +0.05(+1.23%)
Apr 22, 2020 3.941 4.058 3.907 3.907 1,244,575 +0.04(+1.06%)
Apr 21, 2020 3.482 3.907 3.434 3.866 1,331,148 +0.29(+8.05%)
Apr 20, 2020 3.221 3.756 3.221 3.578 1,500,860 +0.03(+0.97%)
Apr 17, 2020 3.434 3.639 3.434 3.543 668,229 +0.19(+5.51%)
Apr 16, 2020 3.763 3.860 3.269 3.358 752,955 -0.47(-12.34%)
Apr 15, 2020 4.010 4.017 3.564 3.831 615,210 -0.25(-6.05%)
Apr 14, 2020 4.297 4.352 3.989 4.078 386,626 -0.21(-4.80%)
Apr 13, 2020 4.606 4.633 4.133 4.284 487,461 -0.17(-3.85%)
Apr 09, 2020 4.311 4.763 4.174 4.455 876,722 +0.25(+6.04%)
Apr 08, 2020 4.010 4.272 3.989 4.201 774,050 +0.23(+5.69%)
Apr 07, 2020 3.783 4.037 3.749 3.975 475,954 +0.33(+9.02%)
Apr 06, 2020 3.530 3.763 3.489 3.646 723,336 +0.12(+3.30%)
Apr 03, 2020 3.461 3.551 3.345 3.530 373,070 +0.14(+4.04%)
Apr 02, 2020 3.160 3.687 3.132 3.393 1,060,814 +0.31(+10.00%)
Apr 01, 2020 3.201 3.224 2.968 3.084 355,244 -0.12(-3.85%)
Mar 31, 2020 3.002 3.317 2.920 3.208 1,020,834 +0.34(+11.69%)
Mar 30, 2020 3.091 3.105 2.769 2.872 565,151 -0.10(-3.23%)
Mar 27, 2020 2.981 3.146 2.892 2.968 495,627 +0.00(+0.00%)
Mar 26, 2020 3.160 3.322 2.810 2.968 1,010,489 -0.16(-5.04%)
Mar 25, 2020 2.975 3.338 2.920 3.125 889,518 +0.19(+6.29%)
Mar 24, 2020 2.865 3.002 2.827 2.940 850,787 +0.09(+3.12%)
Mar 23, 2020 2.913 3.091 2.810 2.851 614,771 -0.29(-9.37%)
Mar 20, 2020 2.933 3.290 2.879 3.146 1,065,373 +0.32(+11.14%)
Mar 19, 2020 3.167 3.317 2.769 2.831 1,302,099 -0.32(-10.02%)
Mar 18, 2020 3.084 3.379 2.981 3.146 968,956 -0.25(-7.27%)
Mar 17, 2020 3.879 3.948 3.386 3.393 3,338,157 -0.49(-12.54%)
Mar 16, 2020 4.106 4.297 3.872 3.879 455,135 -0.69(-15.14%)
Mar 13, 2020 4.215 4.674 4.051 4.572 909,842 +0.58(+14.41%)
Mar 12, 2020 4.099 4.215 3.996 3.996 774,307 -0.45(-10.17%)
Mar 11, 2020 4.859 4.859 4.448 4.448 790,827 -0.51(-10.36%)
Mar 10, 2020 5.346 5.346 4.887 4.962 578,513 +0.12(+2.55%)
Mar 09, 2020 4.722 5.031 4.524 4.839 1,125,960 -0.62(-11.42%)
Mar 06, 2020 5.785 5.785 5.380 5.463 829,596 -0.36(-6.24%)
Mar 05, 2020 5.826 5.860 5.723 5.826 266,032 -0.05(-0.82%)
Mar 04, 2020 5.983 6.038 5.826 5.874 481,832 -0.08(-1.27%)
Mar 03, 2020 6.079 6.114 5.840 5.949 693,832 -0.14(-2.25%)
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.