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 (%)
May 29, 2020 4.374 4.394 4.258 4.299 244,215 -0.08(-1.86%)
May 28, 2020 4.530 4.543 4.374 4.380 557,754 -0.16(-3.58%)
May 27, 2020 4.604 4.706 4.380 4.543 310,445 -0.01(-0.30%)
May 26, 2020 4.577 4.626 4.496 4.557 238,198 +0.05(+1.20%)
May 22, 2020 4.564 4.564 4.387 4.503 181,392 -0.06(-1.34%)
May 21, 2020 4.564 4.613 4.469 4.564 297,720 +0.06(+1.36%)
May 20, 2020 4.414 4.625 4.414 4.503 486,449 +0.09(+2.00%)
May 19, 2020 4.272 4.469 4.184 4.414 590,096 +0.16(+3.66%)
May 18, 2020 4.265 4.509 4.191 4.258 578,536 +0.11(+2.61%)
May 15, 2020 4.109 4.211 4.048 4.150 441,092 +0.02(+0.49%)
May 14, 2020 4.062 4.245 3.946 4.130 288,846 +0.07(+1.84%)
May 13, 2020 4.387 4.431 4.035 4.055 404,348 -0.39(-8.84%)
May 12, 2020 4.589 4.601 4.435 4.448 297,398 -0.07(-1.63%)
May 11, 2020 4.488 4.576 4.401 4.522 245,116 +0.01(+0.15%)
May 08, 2020 4.174 4.542 4.174 4.515 417,512 +0.39(+9.42%)
May 07, 2020 4.187 4.488 4.087 4.127 643,973 +0.03(+0.82%)
May 06, 2020 4.127 4.301 4.026 4.093 1,017,417 -0.01(-0.33%)
May 05, 2020 4.154 4.689 4.050 4.107 1,106,697 +0.33(+8.69%)
May 04, 2020 3.685 3.872 3.591 3.778 1,625,361 -0.06(-1.57%)
May 01, 2020 4.060 4.060 3.758 3.839 935,933 -0.25(-6.07%)
Apr 30, 2020 4.294 4.455 4.087 4.087 973,614 -0.22(-5.13%)
Apr 29, 2020 4.080 4.348 4.076 4.308 1,290,474 +0.31(+7.71%)
Apr 28, 2020 3.852 4.080 3.852 3.999 684,049 +0.18(+4.74%)
Apr 27, 2020 3.852 3.939 3.718 3.819 841,517 -0.17(-4.20%)
Apr 24, 2020 3.919 4.090 3.758 3.986 538,870 +0.12(+3.12%)
Apr 23, 2020 3.557 3.926 3.517 3.865 1,500,685 +0.05(+1.23%)
Apr 22, 2020 3.852 3.966 3.819 3.819 1,273,323 +0.04(+1.06%)
Apr 21, 2020 3.403 3.819 3.356 3.778 1,361,895 +0.28(+8.05%)
Apr 20, 2020 3.149 3.671 3.149 3.497 1,535,528 +0.03(+0.97%)
Apr 17, 2020 3.356 3.557 3.356 3.463 683,664 +0.18(+5.51%)
Apr 16, 2020 3.678 3.773 3.196 3.283 770,347 -0.46(-12.34%)
Apr 15, 2020 3.919 3.926 3.484 3.745 629,420 -0.24(-6.05%)
Apr 14, 2020 4.200 4.254 3.899 3.986 395,556 -0.20(-4.80%)
Apr 13, 2020 4.502 4.529 4.040 4.187 498,721 -0.17(-3.85%)
Apr 09, 2020 4.214 4.656 4.080 4.354 896,973 +0.25(+6.04%)
Apr 08, 2020 3.919 4.175 3.899 4.107 791,929 +0.22(+5.69%)
Apr 07, 2020 3.698 3.946 3.664 3.886 486,948 +0.32(+9.02%)
Apr 06, 2020 3.450 3.678 3.410 3.564 740,044 +0.11(+3.30%)
Apr 03, 2020 3.383 3.471 3.269 3.450 381,687 +0.13(+4.04%)
Apr 02, 2020 3.088 3.604 3.062 3.316 1,085,317 +0.30(+10.00%)
Apr 01, 2020 3.129 3.151 2.901 3.015 363,449 -0.12(-3.85%)
Mar 31, 2020 2.934 3.242 2.854 3.135 1,044,413 +0.33(+11.69%)
Mar 30, 2020 3.021 3.035 2.706 2.807 578,205 -0.09(-3.23%)
Mar 27, 2020 2.914 3.075 2.827 2.901 507,075 +0.00(+0.00%)
Mar 26, 2020 3.088 3.247 2.747 2.901 1,033,830 -0.15(-5.04%)
Mar 25, 2020 2.907 3.263 2.854 3.055 910,064 +0.18(+6.29%)
Mar 24, 2020 2.800 2.934 2.763 2.874 870,439 +0.09(+3.13%)
Mar 23, 2020 2.847 3.021 2.747 2.787 628,971 -0.29(-9.37%)
Mar 20, 2020 2.867 3.216 2.814 3.075 1,089,981 +0.31(+11.14%)
Mar 19, 2020 3.095 3.242 2.706 2.767 1,332,175 -0.31(-10.02%)
Mar 18, 2020 3.015 3.303 2.914 3.075 991,337 -0.24(-7.27%)
Mar 17, 2020 3.792 3.859 3.309 3.316 3,415,263 -0.48(-12.54%)
Mar 16, 2020 4.013 4.200 3.785 3.792 465,648 -0.68(-15.14%)
Mar 13, 2020 4.120 4.569 3.959 4.468 930,858 +0.56(+14.41%)
Mar 12, 2020 4.006 4.120 3.906 3.906 792,192 -0.44(-10.17%)
Mar 11, 2020 4.750 4.750 4.348 4.348 809,094 -0.50(-10.36%)
Mar 10, 2020 5.225 5.225 4.777 4.850 591,875 +0.12(+2.55%)
Mar 09, 2020 4.616 4.917 4.421 4.730 1,151,968 -0.61(-11.42%)
Mar 06, 2020 5.654 5.654 5.259 5.339 848,758 -0.36(-6.24%)
Mar 05, 2020 5.694 5.728 5.594 5.694 272,177 -0.05(-0.82%)
Mar 04, 2020 5.848 5.902 5.694 5.741 492,962 -0.07(-1.27%)
Mar 03, 2020 5.942 5.976 5.708 5.815 709,858 -0.13(-2.25%)
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.