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

Black Stone Minerals LP (NY: BSM )

15.90 -0.05 (-0.31%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 1, 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 (%)
Jul 30, 2021 8.144 8.144 7.979 7.979 274,476 -0.13(-1.66%)
Jul 29, 2021 8.114 8.136 7.957 8.114 455,142 +0.10(+1.21%)
Jul 28, 2021 8.069 8.106 7.919 8.016 400,579 +0.01(+0.19%)
Jul 27, 2021 8.129 8.324 7.964 8.002 711,633 +0.09(+1.14%)
Jul 26, 2021 7.807 7.964 7.807 7.912 137,369 +0.09(+1.15%)
Jul 23, 2021 7.792 7.867 7.672 7.822 161,415 +0.01(+0.10%)
Jul 22, 2021 7.784 7.867 7.672 7.814 152,919 -0.03(-0.38%)
Jul 21, 2021 7.664 7.904 7.605 7.844 483,482 +0.24(+3.15%)
Jul 20, 2021 7.462 7.612 7.455 7.604 169,569 +0.15(+2.01%)
Jul 19, 2021 7.462 7.522 7.267 7.455 553,706 -0.13(-1.68%)
Jul 16, 2021 7.754 7.754 7.529 7.582 311,239 -0.07(-0.98%)
Jul 15, 2021 7.732 7.788 7.582 7.657 398,274 -0.12(-1.54%)
Jul 14, 2021 7.859 7.904 7.769 7.777 486,072 -0.01(-0.19%)
Jul 13, 2021 7.994 8.023 7.739 7.792 285,805 -0.19(-2.44%)
Jul 12, 2021 7.822 7.987 7.822 7.987 239,995 +0.06(+0.76%)
Jul 09, 2021 7.709 7.934 7.679 7.927 219,424 +0.34(+4.44%)
Jul 08, 2021 7.754 7.828 7.500 7.589 975,897 -0.28(-3.62%)
Jul 07, 2021 8.009 8.009 7.814 7.874 300,395 -0.12(-1.50%)
Jul 06, 2021 8.016 8.091 7.897 7.994 381,934 -0.08(-1.02%)
Jul 02, 2021 8.234 8.234 8.039 8.076 324,143 -0.16(-1.91%)
Jul 01, 2021 8.121 8.294 8.106 8.234 291,027 +0.18(+2.23%)
Jun 30, 2021 7.979 8.376 7.930 8.054 1,472,138 +0.14(+1.80%)
Jun 29, 2021 7.852 7.957 7.852 7.912 263,285 +0.05(+0.67%)
Jun 28, 2021 7.919 7.976 7.762 7.859 449,934 -0.12(-1.50%)
Jun 25, 2021 7.829 8.024 7.792 7.979 698,039 +0.18(+2.31%)
Jun 24, 2021 7.739 7.867 7.698 7.799 743,910 +0.02(+0.29%)
Jun 23, 2021 7.882 7.927 7.739 7.777 369,581 -0.04(-0.48%)
Jun 22, 2021 7.912 7.912 7.762 7.814 374,951 -0.09(-1.14%)
Jun 21, 2021 7.604 7.912 7.584 7.904 723,204 +0.22(+2.93%)
Jun 18, 2021 7.687 7.762 7.642 7.679 907,441 -0.10(-1.35%)
Jun 17, 2021 7.964 7.979 7.664 7.784 557,602 -0.14(-1.80%)
Jun 16, 2021 8.031 8.076 7.919 7.927 519,596 -0.12(-1.49%)
Jun 15, 2021 7.919 8.061 7.834 8.046 584,510 +0.21(+2.68%)
Jun 14, 2021 7.829 8.039 7.792 7.837 955,769 +0.00(+0.00%)
Jun 11, 2021 7.597 7.861 7.582 7.837 973,355 +0.29(+3.87%)
Jun 10, 2021 7.515 7.612 7.485 7.544 536,933 +0.03(+0.40%)
Jun 09, 2021 7.529 7.529 7.470 7.515 312,255 +0.02(+0.30%)
Jun 08, 2021 7.455 7.529 7.440 7.492 387,812 +0.00(+0.00%)
Jun 07, 2021 7.529 7.537 7.417 7.492 657,669 +0.00(+0.00%)
Jun 04, 2021 7.694 7.717 7.473 7.492 813,284 -0.09(-1.19%)
Jun 03, 2021 7.672 7.754 7.559 7.582 783,810 -0.07(-0.98%)
Jun 02, 2021 7.694 7.694 7.477 7.657 1,264,397 +0.10(+1.39%)
Jun 01, 2021 7.455 7.657 7.432 7.552 853,438 +0.13(+1.82%)
May 28, 2021 7.395 7.417 7.335 7.417 175,945 +0.06(+0.81%)
May 27, 2021 7.342 7.365 7.267 7.357 126,476 +0.07(+1.03%)
May 26, 2021 7.207 7.372 7.207 7.282 103,990 +0.07(+0.93%)
May 25, 2021 7.417 7.417 7.215 7.215 330,435 -0.23(-3.12%)
May 24, 2021 7.485 7.552 7.372 7.447 266,969 +0.04(+0.51%)
May 21, 2021 7.574 7.574 7.350 7.410 315,809 -0.08(-1.10%)
May 20, 2021 7.485 7.492 7.335 7.492 137,365 +0.07(+0.91%)
May 19, 2021 7.402 7.522 7.200 7.425 554,426 -0.04(-0.60%)
May 18, 2021 7.492 7.634 7.425 7.470 295,933 +0.02(+0.30%)
May 17, 2021 7.529 7.597 7.387 7.447 486,011 -0.14(-1.88%)
May 14, 2021 7.515 7.679 7.515 7.589 405,791 +0.13(+1.71%)
May 13, 2021 7.507 7.552 7.372 7.462 324,617 -0.06(-0.75%)
May 12, 2021 7.805 7.842 7.481 7.518 746,275 -0.24(-3.13%)
May 11, 2021 7.842 7.873 7.614 7.761 474,348 -0.16(-2.04%)
May 10, 2021 7.879 7.990 7.820 7.923 369,057 +0.09(+1.13%)
May 07, 2021 7.813 7.967 7.658 7.835 529,737 +0.05(+0.66%)
May 06, 2021 7.923 7.923 7.658 7.783 357,508 -0.05(-0.66%)
May 05, 2021 7.945 8.004 7.791 7.835 297,567 +0.01(+0.19%)
May 04, 2021 7.408 7.872 7.400 7.820 723,390 +0.18(+2.41%)
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.