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 (%)
Mar 31, 2021 6.066 6.339 6.066 6.274 457,999 +0.16(+2.59%)
Mar 30, 2021 6.087 6.222 6.022 6.116 466,585 -0.03(-0.47%)
Mar 29, 2021 6.368 6.389 6.102 6.145 395,216 -0.22(-3.50%)
Mar 26, 2021 6.389 6.411 6.310 6.368 276,709 +0.02(+0.34%)
Mar 25, 2021 6.346 6.382 6.148 6.346 472,330 +0.04(+0.57%)
Mar 24, 2021 6.102 6.361 6.102 6.310 474,626 +0.21(+3.42%)
Mar 23, 2021 6.145 6.296 6.094 6.102 608,909 -0.17(-2.64%)
Mar 22, 2021 6.476 6.476 6.253 6.267 482,789 -0.14(-2.24%)
Mar 19, 2021 6.425 6.497 6.310 6.411 1,444,559 +0.06(+1.02%)
Mar 18, 2021 6.512 6.533 6.310 6.346 907,173 -0.14(-2.11%)
Mar 17, 2021 6.555 6.598 6.404 6.483 804,286 -0.09(-1.31%)
Mar 16, 2021 6.684 6.698 6.497 6.569 592,199 -0.17(-2.46%)
Mar 15, 2021 6.742 6.778 6.591 6.735 538,290 -0.02(-0.32%)
Mar 12, 2021 6.879 6.918 6.720 6.756 236,683 -0.13(-1.88%)
Mar 11, 2021 6.965 6.965 6.836 6.886 326,682 +0.01(+0.10%)
Mar 10, 2021 6.728 6.942 6.656 6.879 318,397 +0.14(+2.03%)
Mar 09, 2021 6.814 6.922 6.728 6.742 305,307 -0.06(-0.95%)
Mar 08, 2021 6.979 7.059 6.800 6.807 386,491 -0.11(-1.56%)
Mar 05, 2021 7.030 7.095 6.742 6.915 682,392 +0.11(+1.59%)
Mar 04, 2021 6.749 6.972 6.562 6.807 828,670 +0.08(+1.18%)
Mar 03, 2021 6.648 6.828 6.648 6.728 605,760 +0.07(+1.08%)
Mar 02, 2021 6.634 6.699 6.591 6.656 615,730 +0.07(+1.09%)
Mar 01, 2021 6.505 6.691 6.483 6.584 853,900 +0.16(+2.46%)
Feb 26, 2021 6.663 6.742 6.296 6.425 1,221,774 -0.28(-4.18%)
Feb 25, 2021 7.066 7.152 6.677 6.706 729,515 -0.42(-5.95%)
Feb 24, 2021 6.706 7.138 6.613 7.131 848,640 +0.42(+6.33%)
Feb 23, 2021 6.972 6.972 6.382 6.706 922,155 -0.27(-3.82%)
Feb 22, 2021 6.843 7.224 6.800 6.972 547,424 +0.17(+2.54%)
Feb 19, 2021 6.778 6.922 6.699 6.800 261,282 +0.08(+1.18%)
Feb 18, 2021 6.936 7.001 6.720 6.720 586,409 -0.29(-4.21%)
Feb 17, 2021 7.008 7.066 6.857 7.015 320,732 -0.01(-0.10%)
Feb 16, 2021 7.080 7.260 6.994 7.023 560,452 +0.04(+0.51%)
Feb 12, 2021 6.764 7.023 6.764 6.987 527,985 +0.03(+0.36%)
Feb 11, 2021 7.067 7.159 6.919 6.961 673,478 -0.09(-1.30%)
Feb 10, 2021 6.933 7.067 6.908 7.053 746,379 +0.16(+2.25%)
Feb 09, 2021 6.820 7.004 6.749 6.898 503,394 +0.04(+0.62%)
Feb 08, 2021 6.778 6.872 6.771 6.855 480,509 +0.12(+1.78%)
Feb 05, 2021 6.877 6.905 6.643 6.735 768,170 -0.04(-0.52%)
Feb 04, 2021 6.601 6.785 6.481 6.771 1,013,469 +0.28(+4.24%)
Feb 03, 2021 6.375 6.537 6.368 6.495 484,534 +0.14(+2.22%)
Feb 02, 2021 6.332 6.495 6.269 6.354 1,505,704 +0.16(+2.63%)
Feb 01, 2021 6.113 6.219 6.043 6.191 1,563,814 +0.16(+2.70%)
Jan 29, 2021 6.085 6.149 5.944 6.029 1,419,892 -0.10(-1.61%)
Jan 28, 2021 6.000 6.149 5.852 6.127 900,419 +0.14(+2.36%)
Jan 27, 2021 5.923 6.205 5.824 5.986 1,573,516 +0.02(+0.36%)
Jan 26, 2021 5.951 6.113 5.774 5.965 1,932,234 +0.10(+1.69%)
Jan 25, 2021 5.824 5.880 5.739 5.866 499,653 +0.03(+0.48%)
Jan 22, 2021 5.831 5.838 5.689 5.838 617,338 -0.01(-0.24%)
Jan 21, 2021 5.689 5.873 5.626 5.852 1,115,282 +0.17(+2.99%)
Jan 20, 2021 5.866 5.873 5.604 5.682 431,875 -0.17(-2.90%)
Jan 19, 2021 6.007 6.106 5.845 5.852 866,721 +0.00(+0.00%)
Jan 15, 2021 5.555 6.036 5.541 5.852 5,390,637 +0.27(+4.81%)
Jan 14, 2021 5.527 5.633 5.463 5.583 537,334 +0.06(+1.02%)
Jan 13, 2021 5.548 5.560 5.421 5.527 704,972 -0.01(-0.13%)
Jan 12, 2021 5.506 5.559 5.470 5.534 532,918 +0.08(+1.42%)
Jan 11, 2021 5.449 5.619 5.428 5.456 438,291 -0.05(-0.90%)
Jan 08, 2021 5.491 5.530 5.414 5.506 528,055 +0.03(+0.52%)
Jan 07, 2021 5.385 5.555 5.315 5.477 720,497 +0.16(+3.06%)
Jan 06, 2021 5.258 5.417 5.195 5.315 843,495 +0.14(+2.73%)
Jan 05, 2021 5.131 5.258 5.089 5.173 1,792,263 +0.05(+0.97%)
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.