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 (%)
Feb 28, 2020 5.708 5.929 5.660 5.929 1,172,379 +0.14(+2.43%)
Feb 27, 2020 5.688 5.889 5.426 5.788 1,417,010 +0.01(+0.12%)
Feb 26, 2020 5.949 6.029 5.758 5.781 1,093,445 -0.20(-3.36%)
Feb 25, 2020 6.130 6.244 5.882 5.982 2,974,555 -0.70(-10.43%)
Feb 24, 2020 6.666 6.766 6.579 6.679 460,470 -0.10(-1.48%)
Feb 21, 2020 6.672 6.793 6.632 6.780 1,299,111 -0.17(-2.41%)
Feb 20, 2020 6.880 7.121 6.873 6.947 862,902 +0.12(+1.77%)
Feb 19, 2020 6.880 6.927 6.773 6.826 277,293 +0.00(+0.00%)
Feb 18, 2020 6.699 6.840 6.672 6.826 355,024 +0.11(+1.60%)
Feb 14, 2020 6.699 6.853 6.692 6.719 547,379 +0.03(+0.50%)
Feb 13, 2020 6.619 6.762 6.612 6.686 706,368 -0.17(-2.54%)
Feb 12, 2020 6.821 6.886 6.762 6.860 478,903 +0.13(+1.93%)
Feb 11, 2020 6.509 6.788 6.476 6.730 478,780 +0.25(+3.82%)
Feb 10, 2020 6.417 6.541 6.398 6.482 776,776 +0.08(+1.22%)
Feb 07, 2020 6.281 6.495 6.190 6.404 1,087,959 +0.14(+2.18%)
Feb 06, 2020 6.593 6.613 6.164 6.268 2,386,116 -0.31(-4.75%)
Feb 05, 2020 6.522 6.632 6.476 6.580 796,318 +0.09(+1.40%)
Feb 04, 2020 6.476 6.509 6.346 6.489 1,284,797 +0.07(+1.01%)
Feb 03, 2020 6.495 6.518 6.326 6.424 974,061 -0.11(-1.69%)
Jan 31, 2020 6.730 6.730 6.509 6.535 1,209,799 -0.20(-3.00%)
Jan 30, 2020 6.886 6.961 6.528 6.736 1,327,187 -0.18(-2.54%)
Jan 29, 2020 7.127 7.159 6.893 6.912 879,322 -0.20(-2.84%)
Jan 28, 2020 7.224 7.296 7.114 7.114 627,653 -0.11(-1.53%)
Jan 27, 2020 7.179 7.296 7.094 7.224 840,614 -0.01(-0.09%)
Jan 24, 2020 7.465 7.465 7.211 7.231 686,331 -0.23(-3.05%)
Jan 23, 2020 7.589 7.613 7.368 7.459 510,085 -0.17(-2.22%)
Jan 22, 2020 7.687 7.732 7.589 7.628 588,452 -0.12(-1.51%)
Jan 21, 2020 7.901 7.901 7.732 7.745 813,766 -0.20(-2.54%)
Jan 17, 2020 8.201 8.227 7.911 7.947 963,968 -0.20(-2.48%)
Jan 16, 2020 8.253 8.308 8.142 8.149 259,755 -0.08(-1.03%)
Jan 15, 2020 8.389 8.389 8.227 8.233 241,393 -0.14(-1.71%)
Jan 14, 2020 8.396 8.396 8.142 8.376 527,404 -0.05(-0.62%)
Jan 13, 2020 8.494 8.503 8.389 8.429 365,229 -0.08(-0.92%)
Jan 10, 2020 8.598 8.676 8.474 8.507 388,260 -0.09(-1.06%)
Jan 09, 2020 8.533 8.669 8.448 8.598 489,177 +0.17(+2.01%)
Jan 08, 2020 8.663 8.663 8.370 8.429 334,504 -0.23(-2.70%)
Jan 07, 2020 8.656 8.682 8.559 8.663 300,297 -0.01(-0.08%)
Jan 06, 2020 8.578 8.809 8.559 8.669 436,592 +0.12(+1.45%)
Jan 03, 2020 8.474 8.591 8.435 8.546 564,030 +0.10(+1.23%)
Jan 02, 2020 8.272 8.448 8.269 8.442 277,722 +0.16(+1.97%)
Dec 31, 2019 8.305 8.305 8.240 8.279 542,520 -0.05(-0.55%)
Dec 30, 2019 8.422 8.487 8.311 8.324 1,110,927 -0.12(-1.39%)
Dec 27, 2019 8.598 8.617 8.402 8.442 463,085 -0.12(-1.44%)
Dec 26, 2019 8.396 8.598 8.376 8.565 593,899 +0.17(+2.02%)
Dec 24, 2019 8.311 8.422 8.279 8.396 276,099 +0.11(+1.34%)
Dec 23, 2019 8.233 8.311 8.162 8.285 634,035 +0.03(+0.32%)
Dec 20, 2019 8.188 8.357 8.025 8.259 4,082,498 +0.07(+0.87%)
Dec 19, 2019 8.103 8.214 8.084 8.188 277,129 +0.06(+0.72%)
Dec 18, 2019 8.084 8.220 8.032 8.129 425,693 +0.04(+0.48%)
Dec 17, 2019 7.875 8.097 7.875 8.090 537,067 +0.22(+2.81%)
Dec 16, 2019 7.875 8.097 7.810 7.869 708,287 -0.03(-0.41%)
Dec 13, 2019 7.914 7.921 7.823 7.901 1,248,518 +0.01(+0.17%)
Dec 12, 2019 7.765 7.901 7.765 7.888 372,138 +0.12(+1.59%)
Dec 11, 2019 7.810 7.862 7.765 7.765 329,964 -0.07(-0.91%)
Dec 10, 2019 7.823 7.875 7.778 7.836 329,658 -0.01(-0.08%)
Dec 09, 2019 7.752 7.895 7.719 7.843 340,297 +0.05(+0.67%)
Dec 06, 2019 7.706 7.791 7.674 7.791 379,349 +0.12(+1.53%)
Dec 05, 2019 7.752 7.797 7.647 7.674 371,908 -0.08(-1.09%)
Dec 04, 2019 7.654 7.768 7.634 7.758 330,267 +0.11(+1.45%)
Dec 03, 2019 7.661 7.781 7.550 7.647 787,321 +0.02(+0.26%)
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.