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

Black Stone Minerals LP (NY: BSM )

16.13 -0.18 (-1.10%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Nov 30, 2020 5.118 5.168 4.927 4.963 588,429 -0.23(-4.36%)
Nov 27, 2020 5.189 5.253 5.161 5.189 156,304 -0.03(-0.54%)
Nov 25, 2020 5.359 5.366 5.182 5.217 393,379 -0.13(-2.51%)
Nov 24, 2020 5.373 5.472 5.274 5.352 905,295 +0.01(+0.26%)
Nov 23, 2020 5.231 5.345 5.196 5.337 863,916 +0.08(+1.61%)
Nov 20, 2020 5.224 5.288 5.125 5.253 523,374 +0.06(+1.09%)
Nov 19, 2020 5.224 5.267 5.160 5.196 566,067 -0.04(-0.68%)
Nov 18, 2020 5.260 5.387 5.189 5.231 808,918 +0.01(+0.14%)
Nov 17, 2020 5.083 5.253 5.012 5.224 594,120 +0.11(+2.07%)
Nov 16, 2020 5.076 5.217 5.009 5.118 1,561,853 +0.13(+2.55%)
Nov 13, 2020 4.864 5.069 4.864 4.991 1,110,684 +0.13(+2.77%)
Nov 12, 2020 4.913 5.019 4.790 4.857 615,011 -0.14(-2.83%)
Nov 11, 2020 5.054 5.054 4.915 4.998 484,355 -0.03(-0.55%)
Nov 10, 2020 4.777 5.026 4.756 5.026 1,750,539 +0.22(+4.61%)
Nov 09, 2020 4.825 4.922 4.680 4.804 2,126,816 +0.25(+5.47%)
Nov 06, 2020 4.562 4.576 4.458 4.555 1,127,027 -0.03(-0.75%)
Nov 05, 2020 4.320 4.590 4.292 4.590 3,179,105 +0.26(+5.91%)
Nov 04, 2020 4.188 4.347 4.144 4.334 911,934 +0.18(+4.33%)
Nov 03, 2020 4.306 4.327 4.140 4.154 1,109,642 -0.13(-3.07%)
Nov 02, 2020 4.209 4.320 4.202 4.285 798,649 +0.10(+2.31%)
Oct 30, 2020 4.223 4.271 4.119 4.188 514,832 -0.10(-2.42%)
Oct 29, 2020 4.216 4.292 4.098 4.292 715,873 +0.04(+0.98%)
Oct 28, 2020 4.154 4.285 3.994 4.250 628,357 +0.01(+0.33%)
Oct 27, 2020 4.327 4.327 4.188 4.237 713,742 -0.09(-2.08%)
Oct 26, 2020 4.257 4.347 4.244 4.327 1,031,368 +0.01(+0.32%)
Oct 23, 2020 4.430 4.479 4.313 4.313 744,658 -0.12(-2.66%)
Oct 22, 2020 4.340 4.479 4.271 4.430 1,178,211 +0.09(+2.07%)
Oct 21, 2020 4.430 4.475 4.250 4.340 1,199,963 +0.05(+1.13%)
Oct 20, 2020 4.223 4.306 4.154 4.292 396,718 +0.08(+1.81%)
Oct 19, 2020 4.285 4.313 4.202 4.216 556,097 -0.10(-2.25%)
Oct 16, 2020 4.458 4.458 4.313 4.313 376,879 -0.15(-3.26%)
Oct 15, 2020 4.313 4.486 4.230 4.458 615,662 +0.10(+2.38%)
Oct 14, 2020 4.444 4.527 4.340 4.354 554,076 -0.08(-1.72%)
Oct 13, 2020 4.451 4.500 4.375 4.430 553,123 -0.07(-1.54%)
Oct 12, 2020 4.361 4.517 4.306 4.500 764,309 +0.14(+3.17%)
Oct 09, 2020 4.417 4.421 4.292 4.361 767,771 -0.06(-1.25%)
Oct 08, 2020 4.306 4.417 4.237 4.417 418,981 +0.19(+4.42%)
Oct 07, 2020 4.271 4.292 4.181 4.230 247,410 -0.02(-0.49%)
Oct 06, 2020 4.334 4.396 4.223 4.250 368,668 -0.08(-1.76%)
Oct 05, 2020 4.161 4.334 4.126 4.327 374,978 +0.21(+5.04%)
Oct 02, 2020 4.036 4.230 4.036 4.119 316,642 -0.02(-0.50%)
Oct 01, 2020 4.216 4.250 4.098 4.140 369,892 -0.11(-2.61%)
Sep 30, 2020 4.257 4.299 4.188 4.250 389,082 -0.01(-0.16%)
Sep 29, 2020 4.292 4.327 4.161 4.257 683,675 -0.03(-0.65%)
Sep 28, 2020 4.105 4.354 4.105 4.285 720,842 +0.24(+5.81%)
Sep 25, 2020 4.071 4.119 4.015 4.050 448,239 -0.04(-1.02%)
Sep 24, 2020 4.064 4.170 4.029 4.091 324,731 +0.00(+0.00%)
Sep 23, 2020 4.154 4.195 4.084 4.091 405,919 -0.06(-1.50%)
Sep 22, 2020 4.188 4.285 4.091 4.154 663,523 -0.03(-0.83%)
Sep 21, 2020 4.334 4.334 4.161 4.188 398,641 -0.15(-3.35%)
Sep 18, 2020 4.396 4.493 4.334 4.334 1,708,164 -0.08(-1.73%)
Sep 17, 2020 4.396 4.541 4.382 4.410 474,908 -0.04(-0.93%)
Sep 16, 2020 4.340 4.562 4.340 4.451 781,375 +0.11(+2.55%)
Sep 15, 2020 4.417 4.527 4.334 4.340 597,871 -0.03(-0.79%)
Sep 14, 2020 4.271 4.441 4.223 4.375 496,253 +0.10(+2.43%)
Sep 11, 2020 4.202 4.285 4.181 4.271 474,674 +0.08(+1.98%)
Sep 10, 2020 4.368 4.403 4.167 4.188 560,403 -0.19(-4.42%)
Sep 09, 2020 4.382 4.507 4.327 4.382 507,891 +0.04(+0.96%)
Sep 08, 2020 4.479 4.479 4.299 4.340 533,221 -0.20(-4.42%)
Sep 04, 2020 4.520 4.604 4.417 4.541 622,595 -0.01(-0.30%)
Sep 03, 2020 4.659 4.742 4.534 4.555 529,127 -0.12(-2.52%)
Sep 02, 2020 4.846 4.846 4.652 4.673 929,085 -0.17(-3.57%)
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.