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

Black Stone Minerals LP (NY: BSM )

15.95 UNCHANGED
Streaming Delayed Price Updated: 2:30 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 31, 2020 4.920 4.948 4.816 4.865 383,021 -0.09(-1.82%)
Jul 30, 2020 5.031 5.031 4.858 4.955 562,726 -0.10(-2.06%)
Jul 29, 2020 4.976 5.177 4.920 5.059 377,538 +0.08(+1.67%)
Jul 28, 2020 5.094 5.253 4.962 4.976 939,916 +0.42(+9.13%)
Jul 27, 2020 4.511 4.601 4.414 4.559 439,317 +0.03(+0.77%)
Jul 24, 2020 4.677 4.788 4.525 4.525 388,497 -0.10(-2.10%)
Jul 23, 2020 4.538 4.656 4.476 4.622 384,056 +0.08(+1.83%)
Jul 22, 2020 4.518 4.622 4.455 4.538 235,546 -0.01(-0.30%)
Jul 21, 2020 4.420 4.552 4.414 4.552 946,447 +0.15(+3.31%)
Jul 20, 2020 4.434 4.545 4.351 4.407 668,129 -0.03(-0.63%)
Jul 17, 2020 4.601 4.615 4.414 4.434 348,437 -0.15(-3.18%)
Jul 16, 2020 4.663 4.705 4.559 4.580 258,264 -0.10(-2.22%)
Jul 15, 2020 4.594 4.774 4.511 4.684 651,941 +0.22(+4.98%)
Jul 14, 2020 4.303 4.483 4.303 4.462 766,604 +0.15(+3.54%)
Jul 13, 2020 4.372 4.379 4.289 4.309 821,809 -0.04(-0.96%)
Jul 10, 2020 4.268 4.365 4.239 4.351 345,843 +0.07(+1.62%)
Jul 09, 2020 4.372 4.372 4.202 4.282 306,372 -0.11(-2.53%)
Jul 08, 2020 4.420 4.434 4.261 4.393 252,852 -0.03(-0.63%)
Jul 07, 2020 4.462 4.483 4.351 4.420 191,190 -0.04(-0.93%)
Jul 06, 2020 4.490 4.525 4.358 4.462 356,458 +0.06(+1.26%)
Jul 02, 2020 4.434 4.455 4.316 4.407 282,006 +0.06(+1.28%)
Jul 01, 2020 4.545 4.587 4.327 4.351 327,892 -0.16(-3.54%)
Jun 30, 2020 4.393 4.532 4.275 4.511 275,246 +0.14(+3.17%)
Jun 29, 2020 4.316 4.448 4.247 4.372 579,522 +0.06(+1.45%)
Jun 26, 2020 4.316 4.324 4.129 4.309 342,529 -0.07(-1.58%)
Jun 25, 2020 4.372 4.511 4.322 4.379 238,294 -0.04(-0.94%)
Jun 24, 2020 4.622 4.647 4.393 4.420 1,396,545 -0.28(-5.91%)
Jun 23, 2020 4.774 4.816 4.663 4.698 1,164,887 +0.04(+0.89%)
Jun 22, 2020 4.788 4.802 4.525 4.656 1,628,479 -0.13(-2.75%)
Jun 19, 2020 5.073 5.101 4.788 4.788 1,305,559 -0.17(-3.36%)
Jun 18, 2020 4.934 5.128 4.910 4.955 1,258,052 -0.05(-0.97%)
Jun 17, 2020 5.128 5.191 4.996 5.003 1,353,182 -0.08(-1.50%)
Jun 16, 2020 5.246 5.312 5.024 5.080 609,147 -0.08(-1.48%)
Jun 15, 2020 4.879 5.205 4.858 5.156 512,446 +0.05(+0.95%)
Jun 12, 2020 4.996 5.184 4.942 5.108 209,235 +0.18(+3.66%)
Jun 11, 2020 5.163 5.281 4.913 4.927 539,635 -0.41(-7.67%)
Jun 10, 2020 5.343 5.427 5.114 5.337 384,736 +0.08(+1.45%)
Jun 09, 2020 5.510 5.510 5.191 5.260 628,771 -0.29(-5.25%)
Jun 08, 2020 5.725 5.843 5.441 5.552 640,002 +0.01(+0.25%)
Jun 05, 2020 5.718 5.926 5.482 5.538 2,527,540 +0.12(+2.31%)
Jun 04, 2020 4.788 5.475 4.733 5.413 862,833 +0.65(+13.70%)
Jun 03, 2020 4.643 4.761 4.587 4.761 478,951 +0.18(+3.94%)
Jun 02, 2020 4.504 4.649 4.497 4.580 219,225 +0.10(+2.17%)
Jun 01, 2020 4.414 4.608 4.358 4.483 497,838 +0.08(+1.89%)
May 29, 2020 4.476 4.497 4.358 4.400 238,632 -0.08(-1.86%)
May 28, 2020 4.636 4.649 4.476 4.483 545,001 -0.17(-3.58%)
May 27, 2020 4.712 4.816 4.483 4.649 303,348 -0.01(-0.30%)
May 26, 2020 4.684 4.734 4.601 4.663 232,752 +0.06(+1.20%)
May 22, 2020 4.670 4.670 4.490 4.608 177,244 -0.06(-1.34%)
May 21, 2020 4.670 4.721 4.573 4.670 290,913 +0.06(+1.36%)
May 20, 2020 4.518 4.733 4.518 4.608 475,327 +0.09(+2.00%)
May 19, 2020 4.372 4.573 4.282 4.518 576,604 +0.16(+3.66%)
May 18, 2020 4.365 4.615 4.289 4.358 565,308 +0.11(+2.61%)
May 15, 2020 4.205 4.309 4.143 4.247 431,007 +0.02(+0.49%)
May 14, 2020 4.157 4.344 4.039 4.226 282,242 +0.08(+1.84%)
May 13, 2020 4.490 4.534 4.129 4.150 395,103 -0.40(-8.84%)
May 12, 2020 4.696 4.709 4.539 4.552 290,598 -0.08(-1.63%)
May 11, 2020 4.593 4.683 4.504 4.628 239,511 +0.01(+0.15%)
May 08, 2020 4.271 4.648 4.271 4.621 407,967 +0.40(+9.42%)
May 07, 2020 4.285 4.593 4.182 4.223 629,249 +0.03(+0.82%)
May 06, 2020 4.223 4.402 4.120 4.189 994,156 -0.01(-0.33%)
May 05, 2020 4.251 4.799 4.144 4.203 1,081,394 +0.34(+8.69%)
May 04, 2020 3.771 3.963 3.675 3.867 1,588,200 -0.06(-1.57%)
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.