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

Black Stone Minerals LP (NY: BSM )

15.95 -0.27 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jun 30, 2020 4.391 4.530 4.274 4.509 275,327 +0.14(+3.17%)
Jun 29, 2020 4.315 4.447 4.246 4.371 579,692 +0.06(+1.45%)
Jun 26, 2020 4.315 4.323 4.128 4.308 342,629 -0.07(-1.58%)
Jun 25, 2020 4.371 4.509 4.321 4.378 238,364 -0.04(-0.94%)
Jun 24, 2020 4.620 4.646 4.392 4.419 1,396,954 -0.28(-5.91%)
Jun 23, 2020 4.773 4.815 4.662 4.697 1,165,229 +0.04(+0.89%)
Jun 22, 2020 4.787 4.801 4.523 4.655 1,628,957 -0.13(-2.75%)
Jun 19, 2020 5.071 5.099 4.787 4.787 1,305,942 -0.17(-3.36%)
Jun 18, 2020 4.933 5.127 4.908 4.953 1,258,421 -0.05(-0.97%)
Jun 17, 2020 5.127 5.189 4.995 5.002 1,353,579 -0.08(-1.50%)
Jun 16, 2020 5.245 5.311 5.023 5.078 609,326 -0.08(-1.48%)
Jun 15, 2020 4.877 5.203 4.856 5.155 512,596 +0.05(+0.95%)
Jun 12, 2020 4.995 5.182 4.940 5.106 209,296 +0.18(+3.66%)
Jun 11, 2020 5.162 5.279 4.912 4.926 539,793 -0.41(-7.67%)
Jun 10, 2020 5.342 5.425 5.113 5.335 384,849 +0.08(+1.45%)
Jun 09, 2020 5.508 5.508 5.189 5.259 628,955 -0.29(-5.25%)
Jun 08, 2020 5.723 5.841 5.439 5.550 640,190 +0.01(+0.25%)
Jun 05, 2020 5.717 5.925 5.481 5.536 2,528,281 +0.12(+2.31%)
Jun 04, 2020 4.787 5.474 4.731 5.411 863,086 +0.65(+13.70%)
Jun 03, 2020 4.641 4.759 4.586 4.759 479,092 +0.18(+3.94%)
Jun 02, 2020 4.502 4.648 4.496 4.579 219,290 +0.10(+2.17%)
Jun 01, 2020 4.412 4.607 4.357 4.482 497,985 +0.08(+1.89%)
May 29, 2020 4.475 4.496 4.357 4.398 238,702 -0.08(-1.86%)
May 28, 2020 4.634 4.648 4.475 4.482 545,161 -0.17(-3.58%)
May 27, 2020 4.711 4.815 4.482 4.648 303,437 -0.01(-0.30%)
May 26, 2020 4.683 4.733 4.600 4.662 232,821 +0.06(+1.20%)
May 22, 2020 4.669 4.669 4.489 4.607 177,296 -0.06(-1.34%)
May 21, 2020 4.669 4.720 4.572 4.669 290,998 +0.06(+1.36%)
May 20, 2020 4.516 4.731 4.516 4.607 475,466 +0.09(+2.00%)
May 19, 2020 4.371 4.572 4.280 4.516 576,774 +0.16(+3.66%)
May 18, 2020 4.364 4.613 4.287 4.357 565,474 +0.11(+2.61%)
May 15, 2020 4.204 4.308 4.142 4.246 431,134 +0.02(+0.49%)
May 14, 2020 4.156 4.343 4.038 4.225 282,325 +0.08(+1.84%)
May 13, 2020 4.489 4.533 4.128 4.149 395,219 -0.40(-8.84%)
May 12, 2020 4.695 4.707 4.537 4.551 290,684 -0.08(-1.63%)
May 11, 2020 4.592 4.681 4.503 4.626 239,582 +0.01(+0.15%)
May 08, 2020 4.270 4.647 4.270 4.620 408,086 +0.40(+9.42%)
May 07, 2020 4.284 4.592 4.181 4.222 629,434 +0.03(+0.82%)
May 06, 2020 4.222 4.400 4.119 4.188 994,447 -0.01(-0.33%)
May 05, 2020 4.249 4.798 4.143 4.201 1,081,711 +0.34(+8.69%)
May 04, 2020 3.770 3.962 3.674 3.866 1,588,665 -0.06(-1.57%)
May 01, 2020 4.153 4.153 3.845 3.927 914,803 -0.25(-6.07%)
Apr 30, 2020 4.393 4.558 4.181 4.181 951,633 -0.23(-5.13%)
Apr 29, 2020 4.174 4.448 4.171 4.407 1,261,340 +0.32(+7.71%)
Apr 28, 2020 3.941 4.174 3.941 4.092 668,605 +0.19(+4.74%)
Apr 27, 2020 3.941 4.030 3.804 3.907 822,518 -0.17(-4.20%)
Apr 24, 2020 4.010 4.184 3.845 4.078 526,704 +0.12(+3.12%)
Apr 23, 2020 3.639 4.016 3.598 3.955 1,466,804 +0.05(+1.23%)
Apr 22, 2020 3.941 4.058 3.907 3.907 1,244,575 +0.04(+1.06%)
Apr 21, 2020 3.482 3.907 3.434 3.866 1,331,148 +0.29(+8.05%)
Apr 20, 2020 3.221 3.756 3.221 3.578 1,500,860 +0.03(+0.97%)
Apr 17, 2020 3.434 3.639 3.434 3.543 668,229 +0.19(+5.51%)
Apr 16, 2020 3.763 3.860 3.269 3.358 752,955 -0.47(-12.34%)
Apr 15, 2020 4.010 4.017 3.564 3.831 615,210 -0.25(-6.05%)
Apr 14, 2020 4.297 4.352 3.989 4.078 386,626 -0.21(-4.80%)
Apr 13, 2020 4.606 4.633 4.133 4.284 487,461 -0.17(-3.85%)
Apr 09, 2020 4.311 4.763 4.174 4.455 876,722 +0.25(+6.04%)
Apr 08, 2020 4.010 4.272 3.989 4.201 774,050 +0.23(+5.69%)
Apr 07, 2020 3.783 4.037 3.749 3.975 475,954 +0.33(+9.02%)
Apr 06, 2020 3.530 3.763 3.489 3.646 723,336 +0.12(+3.30%)
Apr 03, 2020 3.461 3.551 3.345 3.530 373,070 +0.14(+4.04%)
Apr 02, 2020 3.160 3.687 3.132 3.393 1,060,814 +0.31(+10.00%)
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.