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

Black Stone Minerals LP (NY: BSM )

15.71 -0.31 (-1.94%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 13, 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 (%)
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%)
Sep 01, 2020 4.818 4.874 4.777 4.846 447,449 +0.01(+0.14%)
Aug 31, 2020 4.867 4.873 4.763 4.839 285,935 -0.03(-0.71%)
Aug 28, 2020 4.804 4.922 4.804 4.874 620,283 +0.07(+1.44%)
Aug 27, 2020 4.832 4.867 4.770 4.804 158,670 +0.00(+0.00%)
Aug 26, 2020 4.846 4.874 4.804 4.804 232,613 -0.06(-1.28%)
Aug 25, 2020 4.915 4.998 4.846 4.867 632,774 -0.03(-0.57%)
Aug 24, 2020 4.811 5.047 4.801 4.894 498,898 +0.11(+2.32%)
Aug 21, 2020 4.832 4.832 4.721 4.784 318,953 +0.00(+0.00%)
Aug 20, 2020 4.915 4.915 4.777 4.784 586,117 -0.15(-3.09%)
Aug 19, 2020 4.977 4.977 4.901 4.936 321,958 -0.03(-0.70%)
Aug 18, 2020 4.943 5.095 4.887 4.970 527,547 -0.01(-0.14%)
Aug 17, 2020 4.991 5.047 4.977 4.977 314,960 -0.07(-1.37%)
Aug 14, 2020 4.936 5.047 4.915 5.047 430,760 +0.08(+1.67%)
Aug 13, 2020 5.054 5.054 4.915 4.964 521,848 -0.08(-1.51%)
Aug 12, 2020 5.074 5.074 4.918 5.040 832,949 +0.07(+1.36%)
Aug 11, 2020 5.169 5.304 4.972 4.972 1,285,369 -0.14(-2.79%)
Aug 10, 2020 4.985 5.141 4.924 5.114 1,233,399 +0.14(+2.86%)
Aug 07, 2020 5.013 5.074 4.904 4.972 435,508 -0.05(-1.08%)
Aug 06, 2020 4.918 5.040 4.829 5.026 330,339 +0.12(+2.49%)
Aug 05, 2020 4.979 5.074 4.850 4.904 1,406,645 -0.01(-0.28%)
Aug 04, 2020 4.884 4.952 4.748 4.918 419,886 -0.03(-0.68%)
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.