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 (%)
Sep 30, 2021 8.792 9.091 8.694 9.032 1,023,969 +0.22(+2.55%)
Sep 29, 2021 8.619 8.859 8.552 8.807 759,284 +0.13(+1.56%)
Sep 28, 2021 8.574 8.717 8.514 8.672 888,209 +0.16(+1.85%)
Sep 27, 2021 8.544 8.629 8.484 8.514 1,149,558 +0.10(+1.25%)
Sep 24, 2021 8.327 8.469 8.267 8.409 314,614 +0.07(+0.81%)
Sep 23, 2021 8.447 8.492 8.335 8.342 517,529 -0.08(-0.98%)
Sep 22, 2021 8.275 8.514 8.275 8.424 449,835 +0.18(+2.18%)
Sep 21, 2021 8.147 8.282 7.990 8.245 275,720 +0.21(+2.61%)
Sep 20, 2021 8.065 8.192 7.885 8.035 454,782 -0.25(-2.99%)
Sep 17, 2021 8.297 8.372 8.125 8.282 1,346,591 -0.01(-0.18%)
Sep 16, 2021 8.364 8.364 8.215 8.297 287,855 -0.07(-0.81%)
Sep 15, 2021 8.312 8.507 8.275 8.364 896,968 +0.14(+1.73%)
Sep 14, 2021 8.237 8.305 8.155 8.222 542,759 -0.02(-0.27%)
Sep 13, 2021 8.020 8.267 7.982 8.245 514,620 +0.30(+3.77%)
Sep 10, 2021 8.005 8.057 7.772 7.945 430,790 +0.04(+0.57%)
Sep 09, 2021 8.192 8.344 7.595 7.900 905,120 -0.36(-4.36%)
Sep 08, 2021 8.237 8.312 8.185 8.260 233,485 +0.07(+0.82%)
Sep 07, 2021 8.342 8.372 8.140 8.192 400,821 -0.07(-0.91%)
Sep 03, 2021 8.417 8.567 8.267 8.267 825,579 +0.08(+1.01%)
Sep 02, 2021 7.870 8.305 7.855 8.185 1,611,558 +0.47(+6.12%)
Sep 01, 2021 7.495 7.757 7.465 7.712 535,180 +0.22(+2.90%)
Aug 31, 2021 7.510 7.525 7.413 7.495 142,766 +0.02(+0.30%)
Aug 30, 2021 7.518 7.529 7.465 7.473 152,860 -0.04(-0.60%)
Aug 27, 2021 7.465 7.600 7.465 7.518 472,737 +0.11(+1.52%)
Aug 26, 2021 7.473 7.525 7.383 7.405 168,979 -0.04(-0.60%)
Aug 25, 2021 7.503 7.544 7.435 7.450 324,389 -0.07(-1.00%)
Aug 24, 2021 7.645 7.757 7.435 7.525 493,230 -0.11(-1.47%)
Aug 23, 2021 7.473 7.690 7.473 7.637 448,727 +0.14(+1.90%)
Aug 20, 2021 7.360 7.533 7.345 7.495 348,565 +0.13(+1.73%)
Aug 19, 2021 7.263 7.383 7.098 7.368 673,851 -0.02(-0.30%)
Aug 18, 2021 7.533 7.555 7.383 7.390 299,199 -0.07(-0.90%)
Aug 17, 2021 7.473 7.548 7.458 7.458 372,867 -0.04(-0.50%)
Aug 16, 2021 7.750 7.750 7.480 7.495 804,074 -0.27(-3.48%)
Aug 13, 2021 7.825 7.915 7.720 7.765 328,851 -0.10(-1.24%)
Aug 12, 2021 7.892 7.975 7.795 7.862 281,186 -0.01(-0.10%)
Aug 11, 2021 7.826 7.983 7.822 7.870 520,845 +0.01(+0.09%)
Aug 10, 2021 7.862 7.914 7.789 7.862 372,233 +0.07(+0.94%)
Aug 09, 2021 7.723 7.870 7.701 7.789 294,386 +0.01(+0.09%)
Aug 06, 2021 7.870 7.870 7.701 7.782 148,375 +0.04(+0.57%)
Aug 05, 2021 7.614 7.808 7.614 7.738 347,725 +0.12(+1.63%)
Aug 04, 2021 7.797 7.848 7.614 7.614 512,025 -0.20(-2.53%)
Aug 03, 2021 7.921 7.921 7.687 7.811 242,371 -0.07(-0.84%)
Aug 02, 2021 7.811 8.016 7.775 7.877 366,726 +0.08(+1.03%)
Jul 30, 2021 7.958 7.958 7.797 7.797 280,898 -0.13(-1.66%)
Jul 29, 2021 7.928 7.950 7.775 7.928 465,792 +0.10(+1.21%)
Jul 28, 2021 7.884 7.921 7.738 7.833 409,952 +0.01(+0.19%)
Jul 27, 2021 7.943 8.133 7.782 7.819 728,284 +0.09(+1.14%)
Jul 26, 2021 7.628 7.782 7.628 7.731 140,583 +0.09(+1.15%)
Jul 23, 2021 7.614 7.687 7.496 7.643 165,192 +0.01(+0.10%)
Jul 22, 2021 7.606 7.687 7.496 7.636 156,497 -0.03(-0.38%)
Jul 21, 2021 7.489 7.723 7.431 7.665 494,794 +0.23(+3.15%)
Jul 20, 2021 7.291 7.438 7.284 7.431 173,536 +0.15(+2.01%)
Jul 19, 2021 7.291 7.350 7.101 7.284 566,661 -0.12(-1.68%)
Jul 16, 2021 7.577 7.577 7.357 7.409 318,521 -0.07(-0.98%)
Jul 15, 2021 7.555 7.610 7.409 7.482 407,593 -0.12(-1.54%)
Jul 14, 2021 7.679 7.723 7.592 7.599 497,446 -0.01(-0.19%)
Jul 13, 2021 7.811 7.840 7.562 7.614 292,493 -0.19(-2.44%)
Jul 12, 2021 7.643 7.804 7.643 7.804 245,611 +0.06(+0.76%)
Jul 09, 2021 7.533 7.753 7.504 7.745 224,558 +0.33(+4.44%)
Jul 08, 2021 7.577 7.649 7.328 7.416 998,732 -0.28(-3.62%)
Jul 07, 2021 7.826 7.826 7.636 7.694 307,424 -0.12(-1.50%)
Jul 06, 2021 7.833 7.906 7.716 7.811 390,871 -0.08(-1.02%)
Jul 02, 2021 8.046 8.046 7.855 7.892 331,728 -0.15(-1.91%)
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.