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 (%)
Jun 30, 2021 7.799 8.187 7.751 7.872 1,506,142 +0.14(+1.80%)
Jun 29, 2021 7.674 7.777 7.674 7.733 269,367 +0.05(+0.67%)
Jun 28, 2021 7.740 7.796 7.587 7.682 460,327 -0.12(-1.50%)
Jun 25, 2021 7.652 7.843 7.616 7.799 714,162 +0.18(+2.31%)
Jun 24, 2021 7.565 7.689 7.524 7.623 761,093 +0.02(+0.29%)
Jun 23, 2021 7.704 7.748 7.565 7.601 378,118 -0.04(-0.48%)
Jun 22, 2021 7.733 7.733 7.587 7.638 383,611 -0.09(-1.14%)
Jun 21, 2021 7.433 7.733 7.413 7.726 739,909 +0.22(+2.93%)
Jun 18, 2021 7.513 7.587 7.469 7.506 928,401 -0.10(-1.35%)
Jun 17, 2021 7.784 7.799 7.491 7.608 570,481 -0.14(-1.80%)
Jun 16, 2021 7.850 7.894 7.740 7.748 531,598 -0.12(-1.49%)
Jun 15, 2021 7.740 7.879 7.657 7.865 598,011 +0.21(+2.68%)
Jun 14, 2021 7.652 7.857 7.616 7.660 977,846 +0.00(+0.00%)
Jun 11, 2021 7.425 7.683 7.411 7.660 995,837 +0.29(+3.87%)
Jun 10, 2021 7.345 7.440 7.316 7.374 549,335 +0.03(+0.40%)
Jun 09, 2021 7.360 7.360 7.301 7.345 319,467 +0.02(+0.30%)
Jun 08, 2021 7.286 7.360 7.272 7.323 396,770 +0.00(+0.00%)
Jun 07, 2021 7.360 7.367 7.250 7.323 672,860 +0.00(+0.00%)
Jun 04, 2021 7.521 7.543 7.305 7.323 832,069 -0.09(-1.19%)
Jun 03, 2021 7.499 7.579 7.389 7.411 801,914 -0.07(-0.98%)
Jun 02, 2021 7.521 7.521 7.308 7.484 1,293,602 +0.10(+1.39%)
Jun 01, 2021 7.286 7.484 7.264 7.381 873,151 +0.13(+1.82%)
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%)
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.