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 (%)
Mar 31, 2020 2.935 3.243 2.855 3.136 1,044,107 +0.33(+11.69%)
Mar 30, 2020 3.022 3.036 2.707 2.808 578,035 -0.09(-3.23%)
Mar 27, 2020 2.915 3.076 2.828 2.902 506,927 +0.00(+0.00%)
Mar 26, 2020 3.089 3.248 2.747 2.902 1,033,527 -0.15(-5.04%)
Mar 25, 2020 2.908 3.263 2.855 3.056 909,797 +0.18(+6.29%)
Mar 24, 2020 2.801 2.935 2.764 2.875 870,183 +0.09(+3.13%)
Mar 23, 2020 2.848 3.022 2.747 2.788 628,786 -0.29(-9.37%)
Mar 20, 2020 2.868 3.217 2.814 3.076 1,089,662 +0.31(+11.14%)
Mar 19, 2020 3.096 3.243 2.707 2.768 1,331,784 -0.31(-10.02%)
Mar 18, 2020 3.016 3.304 2.915 3.076 991,046 -0.24(-7.27%)
Mar 17, 2020 3.793 3.860 3.310 3.317 3,414,261 -0.48(-12.54%)
Mar 16, 2020 4.014 4.202 3.786 3.793 465,512 -0.68(-15.14%)
Mar 13, 2020 4.121 4.570 3.960 4.470 930,585 +0.56(+14.41%)
Mar 12, 2020 4.007 4.121 3.907 3.907 791,960 -0.44(-10.17%)
Mar 11, 2020 4.751 4.751 4.349 4.349 808,857 -0.50(-10.36%)
Mar 10, 2020 5.227 5.227 4.778 4.852 591,702 +0.12(+2.55%)
Mar 09, 2020 4.617 4.919 4.423 4.731 1,151,630 -0.61(-11.42%)
Mar 06, 2020 5.656 5.656 5.260 5.341 848,509 -0.36(-6.24%)
Mar 05, 2020 5.696 5.729 5.595 5.696 272,097 -0.05(-0.82%)
Mar 04, 2020 5.850 5.904 5.696 5.743 492,817 -0.07(-1.27%)
Mar 03, 2020 5.944 5.977 5.709 5.817 709,650 -0.13(-2.25%)
Mar 02, 2020 6.004 6.071 5.803 5.951 715,507 +0.02(+0.34%)
Feb 28, 2020 5.709 5.931 5.662 5.931 1,172,036 +0.14(+2.43%)
Feb 27, 2020 5.689 5.890 5.428 5.790 1,416,595 +0.01(+0.12%)
Feb 26, 2020 5.951 6.031 5.760 5.783 1,093,124 -0.20(-3.36%)
Feb 25, 2020 6.132 6.245 5.884 5.984 2,973,682 -0.70(-10.43%)
Feb 24, 2020 6.668 6.768 6.581 6.681 460,335 -0.10(-1.48%)
Feb 21, 2020 6.674 6.795 6.634 6.782 1,298,730 -0.17(-2.41%)
Feb 20, 2020 6.882 7.123 6.875 6.949 862,649 +0.12(+1.77%)
Feb 19, 2020 6.882 6.929 6.775 6.828 277,211 +0.00(+0.00%)
Feb 18, 2020 6.701 6.842 6.674 6.828 354,920 +0.11(+1.60%)
Feb 14, 2020 6.701 6.855 6.694 6.721 547,218 +0.03(+0.50%)
Feb 13, 2020 6.621 6.764 6.614 6.688 706,161 -0.17(-2.54%)
Feb 12, 2020 6.823 6.888 6.764 6.862 478,763 +0.13(+1.93%)
Feb 11, 2020 6.510 6.790 6.478 6.732 478,640 +0.25(+3.82%)
Feb 10, 2020 6.419 6.543 6.400 6.484 776,548 +0.08(+1.22%)
Feb 07, 2020 6.283 6.497 6.191 6.406 1,087,640 +0.14(+2.18%)
Feb 06, 2020 6.595 6.615 6.165 6.270 2,385,416 -0.31(-4.75%)
Feb 05, 2020 6.523 6.634 6.478 6.582 796,085 +0.09(+1.40%)
Feb 04, 2020 6.478 6.510 6.348 6.491 1,284,420 +0.07(+1.01%)
Feb 03, 2020 6.497 6.520 6.328 6.426 973,775 -0.11(-1.69%)
Jan 31, 2020 6.732 6.732 6.510 6.536 1,209,445 -0.20(-3.00%)
Jan 30, 2020 6.888 6.963 6.530 6.738 1,326,798 -0.18(-2.54%)
Jan 29, 2020 7.129 7.161 6.895 6.914 879,064 -0.20(-2.84%)
Jan 28, 2020 7.227 7.298 7.116 7.116 627,469 -0.11(-1.53%)
Jan 27, 2020 7.181 7.298 7.096 7.227 840,367 -0.01(-0.09%)
Jan 24, 2020 7.467 7.467 7.214 7.233 686,130 -0.23(-3.05%)
Jan 23, 2020 7.591 7.615 7.370 7.461 509,936 -0.17(-2.22%)
Jan 22, 2020 7.689 7.734 7.591 7.630 588,279 -0.12(-1.51%)
Jan 21, 2020 7.904 7.904 7.734 7.747 813,527 -0.20(-2.54%)
Jan 17, 2020 8.203 8.229 7.913 7.949 963,685 -0.20(-2.48%)
Jan 16, 2020 8.255 8.311 8.145 8.151 259,678 -0.08(-1.03%)
Jan 15, 2020 8.392 8.392 8.229 8.236 241,322 -0.14(-1.71%)
Jan 14, 2020 8.398 8.398 8.145 8.379 527,249 -0.05(-0.62%)
Jan 13, 2020 8.496 8.505 8.392 8.431 365,122 -0.08(-0.92%)
Jan 10, 2020 8.600 8.678 8.477 8.509 388,146 -0.09(-1.06%)
Jan 09, 2020 8.535 8.672 8.451 8.600 489,034 +0.17(+2.01%)
Jan 08, 2020 8.665 8.665 8.372 8.431 334,406 -0.23(-2.70%)
Jan 07, 2020 8.659 8.685 8.561 8.665 300,209 -0.01(-0.08%)
Jan 06, 2020 8.581 8.812 8.561 8.672 436,464 +0.12(+1.45%)
Jan 03, 2020 8.477 8.594 8.438 8.548 563,865 +0.10(+1.23%)
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.