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

Black Stone Minerals LP (NY: BSM )

16.31 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 28, 2021 7.228 7.250 7.169 7.250 180,009 +0.06(+0.81%)
May 27, 2021 7.176 7.198 7.103 7.191 129,398 +0.07(+1.03%)
May 26, 2021 7.045 7.206 7.045 7.118 106,392 +0.07(+0.93%)
May 25, 2021 7.250 7.250 7.052 7.052 338,068 -0.23(-3.12%)
May 24, 2021 7.316 7.381 7.206 7.279 273,136 +0.04(+0.51%)
May 21, 2021 7.403 7.403 7.184 7.242 323,104 -0.08(-1.10%)
May 20, 2021 7.316 7.323 7.169 7.323 140,538 +0.07(+0.91%)
May 19, 2021 7.235 7.352 7.037 7.257 567,233 -0.04(-0.60%)
May 18, 2021 7.323 7.462 7.257 7.301 302,769 +0.02(+0.30%)
May 17, 2021 7.360 7.425 7.220 7.279 497,237 -0.14(-1.88%)
May 14, 2021 7.345 7.506 7.345 7.418 415,164 +0.12(+1.71%)
May 13, 2021 7.338 7.381 7.206 7.294 332,115 -0.05(-0.75%)
May 12, 2021 7.629 7.665 7.313 7.349 763,513 -0.24(-3.13%)
May 11, 2021 7.665 7.695 7.442 7.586 485,305 -0.16(-2.04%)
May 10, 2021 7.701 7.809 7.644 7.744 377,581 +0.09(+1.13%)
May 07, 2021 7.636 7.788 7.485 7.658 541,973 +0.05(+0.66%)
May 06, 2021 7.744 7.744 7.485 7.608 365,766 -0.05(-0.66%)
May 05, 2021 7.766 7.824 7.615 7.658 304,441 +0.01(+0.19%)
May 04, 2021 7.241 7.694 7.233 7.644 740,099 +0.18(+2.41%)
May 03, 2021 7.413 7.536 7.327 7.464 463,407 +0.07(+0.97%)
Apr 30, 2021 7.471 7.615 7.385 7.392 466,002 -0.13(-1.72%)
Apr 29, 2021 7.572 7.622 7.420 7.521 483,465 -0.02(-0.29%)
Apr 28, 2021 7.471 7.557 7.464 7.543 361,937 +0.14(+1.95%)
Apr 27, 2021 7.485 7.514 7.334 7.399 260,394 +0.02(+0.29%)
Apr 26, 2021 7.197 7.543 7.197 7.377 334,336 +0.19(+2.60%)
Apr 23, 2021 7.370 7.435 7.161 7.190 613,278 -0.09(-1.28%)
Apr 22, 2021 7.305 7.528 7.233 7.284 635,412 -0.09(-1.27%)
Apr 21, 2021 6.974 7.385 6.971 7.377 468,089 +0.28(+3.96%)
Apr 20, 2021 7.255 7.255 6.838 7.097 574,485 -0.17(-2.38%)
Apr 19, 2021 7.284 7.413 7.205 7.269 512,957 -0.07(-0.98%)
Apr 16, 2021 7.226 7.442 7.154 7.341 990,081 +0.14(+2.00%)
Apr 15, 2021 7.125 7.226 7.039 7.197 982,830 +0.07(+1.01%)
Apr 14, 2021 6.665 7.197 6.636 7.125 1,533,950 +0.53(+8.08%)
Apr 13, 2021 6.586 6.694 6.578 6.593 372,218 +0.01(+0.11%)
Apr 12, 2021 6.622 6.715 6.578 6.586 290,773 -0.04(-0.54%)
Apr 09, 2021 6.391 6.629 6.391 6.622 471,560 +0.25(+3.95%)
Apr 08, 2021 6.434 6.434 6.298 6.370 253,931 -0.05(-0.78%)
Apr 07, 2021 6.420 6.535 6.334 6.420 203,899 -0.04(-0.56%)
Apr 06, 2021 6.492 6.586 6.384 6.456 200,870 +0.03(+0.45%)
Apr 05, 2021 6.535 6.535 6.362 6.427 309,913 -0.14(-2.19%)
Apr 01, 2021 6.269 6.629 6.161 6.571 757,914 +0.30(+4.70%)
Mar 31, 2021 6.067 6.341 6.067 6.276 457,864 +0.16(+2.59%)
Mar 30, 2021 6.089 6.224 6.024 6.118 466,448 -0.03(-0.47%)
Mar 29, 2021 6.370 6.391 6.103 6.147 395,100 -0.22(-3.50%)
Mar 26, 2021 6.391 6.413 6.312 6.370 276,628 +0.02(+0.34%)
Mar 25, 2021 6.348 6.384 6.150 6.348 472,192 +0.04(+0.57%)
Mar 24, 2021 6.103 6.362 6.103 6.312 474,487 +0.21(+3.42%)
Mar 23, 2021 6.147 6.298 6.096 6.103 608,730 -0.17(-2.64%)
Mar 22, 2021 6.478 6.478 6.255 6.269 482,647 -0.14(-2.24%)
Mar 19, 2021 6.427 6.499 6.312 6.413 1,444,135 +0.06(+1.02%)
Mar 18, 2021 6.514 6.535 6.312 6.348 906,907 -0.14(-2.11%)
Mar 17, 2021 6.557 6.600 6.406 6.485 804,050 -0.09(-1.31%)
Mar 16, 2021 6.686 6.700 6.499 6.571 592,026 -0.17(-2.46%)
Mar 15, 2021 6.744 6.780 6.593 6.737 538,133 -0.02(-0.32%)
Mar 12, 2021 6.881 6.920 6.722 6.758 236,613 -0.13(-1.88%)
Mar 11, 2021 6.967 6.967 6.838 6.888 326,586 +0.01(+0.10%)
Mar 10, 2021 6.730 6.944 6.658 6.881 318,304 +0.14(+2.03%)
Mar 09, 2021 6.816 6.924 6.730 6.744 305,217 -0.06(-0.95%)
Mar 08, 2021 6.981 7.061 6.802 6.809 386,377 -0.11(-1.56%)
Mar 05, 2021 7.032 7.097 6.744 6.917 682,192 +0.11(+1.59%)
Mar 04, 2021 6.751 6.974 6.564 6.809 828,427 +0.08(+1.18%)
Mar 03, 2021 6.650 6.830 6.650 6.730 605,582 +0.07(+1.08%)
Mar 02, 2021 6.636 6.701 6.593 6.658 615,550 +0.07(+1.09%)
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.