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 (%)
Sep 30, 2021 8.794 9.094 8.697 9.034 1,023,669 +0.22(+2.55%)
Sep 29, 2021 8.622 8.862 8.554 8.809 759,062 +0.13(+1.56%)
Sep 28, 2021 8.577 8.719 8.517 8.674 887,949 +0.16(+1.85%)
Sep 27, 2021 8.547 8.631 8.487 8.517 1,149,220 +0.10(+1.25%)
Sep 24, 2021 8.329 8.472 8.269 8.412 314,521 +0.07(+0.81%)
Sep 23, 2021 8.449 8.494 8.337 8.344 517,377 -0.08(-0.98%)
Sep 22, 2021 8.277 8.517 8.277 8.427 449,703 +0.18(+2.18%)
Sep 21, 2021 8.150 8.284 7.992 8.247 275,639 +0.21(+2.61%)
Sep 20, 2021 8.067 8.194 7.887 8.037 454,649 -0.25(-2.99%)
Sep 17, 2021 8.299 8.374 8.127 8.284 1,346,197 -0.02(-0.18%)
Sep 16, 2021 8.367 8.367 8.217 8.299 287,770 -0.07(-0.81%)
Sep 15, 2021 8.314 8.509 8.277 8.367 896,705 +0.14(+1.73%)
Sep 14, 2021 8.239 8.307 8.157 8.224 542,600 -0.02(-0.27%)
Sep 13, 2021 8.022 8.269 7.985 8.247 514,469 +0.30(+3.77%)
Sep 10, 2021 8.007 8.060 7.775 7.947 430,664 +0.04(+0.57%)
Sep 09, 2021 8.194 8.347 7.598 7.902 904,855 -0.36(-4.36%)
Sep 08, 2021 8.239 8.314 8.187 8.262 233,417 +0.07(+0.82%)
Sep 07, 2021 8.344 8.374 8.142 8.194 400,704 -0.07(-0.91%)
Sep 03, 2021 8.419 8.569 8.269 8.269 825,336 +0.08(+1.01%)
Sep 02, 2021 7.872 8.307 7.857 8.187 1,611,086 +0.47(+6.12%)
Sep 01, 2021 7.497 7.760 7.467 7.715 535,023 +0.22(+2.90%)
Aug 31, 2021 7.512 7.527 7.415 7.497 142,724 +0.02(+0.30%)
Aug 30, 2021 7.520 7.531 7.467 7.475 152,815 -0.04(-0.60%)
Aug 27, 2021 7.467 7.602 7.467 7.520 472,598 +0.11(+1.52%)
Aug 26, 2021 7.475 7.527 7.385 7.407 168,929 -0.04(-0.60%)
Aug 25, 2021 7.505 7.546 7.437 7.452 324,294 -0.07(-1.00%)
Aug 24, 2021 7.647 7.760 7.437 7.527 493,085 -0.11(-1.47%)
Aug 23, 2021 7.475 7.692 7.475 7.640 448,596 +0.14(+1.90%)
Aug 20, 2021 7.362 7.535 7.347 7.497 348,463 +0.13(+1.73%)
Aug 19, 2021 7.265 7.385 7.100 7.370 673,653 -0.02(-0.30%)
Aug 18, 2021 7.535 7.557 7.385 7.392 299,112 -0.07(-0.90%)
Aug 17, 2021 7.475 7.550 7.460 7.460 372,757 -0.04(-0.50%)
Aug 16, 2021 7.752 7.752 7.482 7.497 803,838 -0.27(-3.47%)
Aug 13, 2021 7.827 7.917 7.722 7.767 328,755 -0.10(-1.24%)
Aug 12, 2021 7.895 7.977 7.797 7.865 281,104 -0.01(-0.10%)
Aug 11, 2021 7.828 7.986 7.825 7.872 520,692 +0.01(+0.09%)
Aug 10, 2021 7.865 7.916 7.792 7.865 372,124 +0.07(+0.94%)
Aug 09, 2021 7.726 7.872 7.704 7.792 294,300 +0.01(+0.09%)
Aug 06, 2021 7.872 7.872 7.704 7.784 148,331 +0.04(+0.57%)
Aug 05, 2021 7.616 7.810 7.616 7.740 347,623 +0.12(+1.63%)
Aug 04, 2021 7.799 7.850 7.616 7.616 511,875 -0.20(-2.53%)
Aug 03, 2021 7.923 7.923 7.689 7.814 242,300 -0.07(-0.84%)
Aug 02, 2021 7.814 8.019 7.777 7.879 366,618 +0.08(+1.03%)
Jul 30, 2021 7.960 7.960 7.799 7.799 280,816 -0.13(-1.66%)
Jul 29, 2021 7.931 7.953 7.777 7.931 465,655 +0.10(+1.21%)
Jul 28, 2021 7.887 7.923 7.740 7.835 409,832 +0.01(+0.19%)
Jul 27, 2021 7.945 8.136 7.784 7.821 728,071 +0.09(+1.14%)
Jul 26, 2021 7.630 7.784 7.630 7.733 140,542 +0.09(+1.15%)
Jul 23, 2021 7.616 7.689 7.499 7.645 165,143 +0.01(+0.10%)
Jul 22, 2021 7.608 7.689 7.499 7.638 156,451 -0.03(-0.38%)
Jul 21, 2021 7.491 7.726 7.434 7.667 494,649 +0.23(+3.15%)
Jul 20, 2021 7.294 7.440 7.286 7.433 173,485 +0.15(+2.01%)
Jul 19, 2021 7.294 7.352 7.103 7.286 566,495 -0.12(-1.68%)
Jul 16, 2021 7.579 7.579 7.360 7.411 318,428 -0.07(-0.98%)
Jul 15, 2021 7.557 7.612 7.411 7.484 407,473 -0.12(-1.54%)
Jul 14, 2021 7.682 7.726 7.594 7.601 497,300 -0.01(-0.19%)
Jul 13, 2021 7.814 7.842 7.565 7.616 292,407 -0.19(-2.44%)
Jul 12, 2021 7.645 7.806 7.645 7.806 245,539 +0.06(+0.76%)
Jul 09, 2021 7.535 7.755 7.506 7.748 224,493 +0.33(+4.44%)
Jul 08, 2021 7.579 7.652 7.330 7.418 998,439 -0.28(-3.62%)
Jul 07, 2021 7.828 7.828 7.638 7.696 307,334 -0.12(-1.50%)
Jul 06, 2021 7.835 7.909 7.718 7.814 390,756 -0.08(-1.02%)
Jul 02, 2021 8.048 8.048 7.857 7.894 331,630 -0.15(-1.91%)
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.