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

Black Stone Minerals LP (NY: BSM )

16.39 +0.19 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 4.320 4.370 4.214 4.285 503,209 -0.11(-2.42%)
Oct 29, 2020 4.313 4.391 4.193 4.391 699,711 +0.04(+0.98%)
Oct 28, 2020 4.250 4.384 4.087 4.349 614,171 +0.01(+0.33%)
Oct 27, 2020 4.427 4.427 4.285 4.335 697,628 -0.09(-2.08%)
Oct 26, 2020 4.356 4.448 4.342 4.427 1,008,083 +0.01(+0.32%)
Oct 23, 2020 4.533 4.582 4.412 4.412 727,846 -0.12(-2.66%)
Oct 22, 2020 4.441 4.582 4.370 4.533 1,151,611 +0.09(+2.07%)
Oct 21, 2020 4.533 4.579 4.349 4.441 1,172,871 +0.05(+1.13%)
Oct 20, 2020 4.320 4.405 4.250 4.391 387,762 +0.08(+1.81%)
Oct 19, 2020 4.384 4.412 4.299 4.313 543,542 -0.10(-2.25%)
Oct 16, 2020 4.561 4.561 4.412 4.412 368,370 -0.15(-3.26%)
Oct 15, 2020 4.412 4.589 4.327 4.561 601,763 +0.11(+2.38%)
Oct 14, 2020 4.547 4.632 4.441 4.455 541,567 -0.08(-1.72%)
Oct 13, 2020 4.554 4.604 4.476 4.533 540,635 -0.07(-1.54%)
Oct 12, 2020 4.462 4.621 4.405 4.604 747,054 +0.14(+3.17%)
Oct 09, 2020 4.519 4.523 4.391 4.462 750,437 -0.06(-1.25%)
Oct 08, 2020 4.405 4.519 4.335 4.519 409,522 +0.19(+4.42%)
Oct 07, 2020 4.370 4.391 4.278 4.327 241,824 -0.02(-0.49%)
Oct 06, 2020 4.434 4.497 4.320 4.349 360,345 -0.08(-1.76%)
Oct 05, 2020 4.257 4.434 4.221 4.427 366,512 +0.21(+5.04%)
Oct 02, 2020 4.129 4.327 4.129 4.214 309,493 -0.02(-0.50%)
Oct 01, 2020 4.313 4.349 4.193 4.235 361,541 -0.11(-2.61%)
Sep 30, 2020 4.356 4.398 4.285 4.349 380,298 -0.01(-0.16%)
Sep 29, 2020 4.391 4.427 4.257 4.356 668,240 -0.03(-0.65%)
Sep 28, 2020 4.200 4.455 4.200 4.384 704,568 +0.24(+5.81%)
Sep 25, 2020 4.165 4.214 4.108 4.143 438,119 -0.04(-1.02%)
Sep 24, 2020 4.157 4.266 4.122 4.186 317,400 +0.00(+0.00%)
Sep 23, 2020 4.250 4.292 4.179 4.186 396,754 -0.06(-1.50%)
Sep 22, 2020 4.285 4.384 4.186 4.250 648,542 -0.04(-0.83%)
Sep 21, 2020 4.434 4.434 4.257 4.285 389,641 -0.15(-3.35%)
Sep 18, 2020 4.497 4.597 4.434 4.434 1,669,599 -0.08(-1.73%)
Sep 17, 2020 4.497 4.646 4.483 4.512 464,186 -0.04(-0.93%)
Sep 16, 2020 4.441 4.667 4.441 4.554 763,734 +0.11(+2.55%)
Sep 15, 2020 4.519 4.632 4.434 4.441 584,373 -0.04(-0.79%)
Sep 14, 2020 4.370 4.543 4.320 4.476 485,049 +0.11(+2.43%)
Sep 11, 2020 4.299 4.384 4.278 4.370 463,957 +0.08(+1.98%)
Sep 10, 2020 4.469 4.504 4.264 4.285 547,751 -0.20(-4.42%)
Sep 09, 2020 4.483 4.611 4.427 4.483 496,425 +0.04(+0.96%)
Sep 08, 2020 4.582 4.582 4.398 4.441 521,183 -0.21(-4.42%)
Sep 04, 2020 4.625 4.710 4.519 4.646 608,538 -0.01(-0.30%)
Sep 03, 2020 4.767 4.852 4.639 4.660 517,181 -0.12(-2.52%)
Sep 02, 2020 4.958 4.958 4.759 4.781 908,109 -0.18(-3.57%)
Sep 01, 2020 4.929 4.986 4.887 4.958 437,347 +0.01(+0.14%)
Aug 31, 2020 4.979 4.985 4.873 4.951 279,480 -0.04(-0.71%)
Aug 28, 2020 4.915 5.035 4.915 4.986 606,279 +0.07(+1.44%)
Aug 27, 2020 4.944 4.979 4.880 4.915 155,088 +0.00(+0.00%)
Aug 26, 2020 4.958 4.986 4.915 4.915 227,362 -0.06(-1.28%)
Aug 25, 2020 5.029 5.114 4.958 4.979 618,488 -0.03(-0.57%)
Aug 24, 2020 4.922 5.163 4.912 5.007 487,634 +0.11(+2.32%)
Aug 21, 2020 4.944 4.944 4.830 4.894 311,752 +0.00(+0.00%)
Aug 20, 2020 5.029 5.029 4.887 4.894 572,885 -0.16(-3.09%)
Aug 19, 2020 5.092 5.092 5.014 5.050 314,689 -0.04(-0.70%)
Aug 18, 2020 5.057 5.213 5.000 5.085 515,637 -0.01(-0.14%)
Aug 17, 2020 5.107 5.163 5.092 5.092 307,850 -0.07(-1.37%)
Aug 14, 2020 5.050 5.163 5.029 5.163 421,035 +0.08(+1.67%)
Aug 13, 2020 5.170 5.170 5.029 5.078 510,067 -0.08(-1.51%)
Aug 12, 2020 5.191 5.191 5.031 5.156 814,144 +0.07(+1.36%)
Aug 11, 2020 5.288 5.427 5.087 5.087 1,256,350 -0.15(-2.79%)
Aug 10, 2020 5.101 5.260 5.038 5.232 1,205,553 +0.15(+2.86%)
Aug 07, 2020 5.128 5.191 5.017 5.087 425,675 -0.06(-1.08%)
Aug 06, 2020 5.031 5.156 4.941 5.142 322,881 +0.12(+2.49%)
Aug 05, 2020 5.094 5.191 4.962 5.017 1,374,888 -0.01(-0.28%)
Aug 04, 2020 4.996 5.066 4.858 5.031 410,406 -0.03(-0.68%)
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.