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

Black Stone Minerals LP (NY: BSM )

16.59 -0.11 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 3.002 3.317 2.920 3.208 1,020,834 +0.34(+11.69%)
Mar 30, 2020 3.091 3.105 2.769 2.872 565,151 -0.10(-3.23%)
Mar 27, 2020 2.981 3.146 2.892 2.968 495,627 +0.00(+0.00%)
Mar 26, 2020 3.160 3.322 2.810 2.968 1,010,489 -0.16(-5.04%)
Mar 25, 2020 2.975 3.338 2.920 3.125 889,518 +0.19(+6.29%)
Mar 24, 2020 2.865 3.002 2.827 2.940 850,787 +0.09(+3.12%)
Mar 23, 2020 2.913 3.091 2.810 2.851 614,771 -0.29(-9.37%)
Mar 20, 2020 2.933 3.290 2.879 3.146 1,065,373 +0.32(+11.14%)
Mar 19, 2020 3.167 3.317 2.769 2.831 1,302,099 -0.32(-10.02%)
Mar 18, 2020 3.084 3.379 2.981 3.146 968,956 -0.25(-7.27%)
Mar 17, 2020 3.879 3.948 3.386 3.393 3,338,157 -0.49(-12.54%)
Mar 16, 2020 4.106 4.297 3.872 3.879 455,135 -0.69(-15.14%)
Mar 13, 2020 4.215 4.674 4.051 4.572 909,842 +0.58(+14.41%)
Mar 12, 2020 4.099 4.215 3.996 3.996 774,307 -0.45(-10.17%)
Mar 11, 2020 4.859 4.859 4.448 4.448 790,827 -0.51(-10.36%)
Mar 10, 2020 5.346 5.346 4.887 4.962 578,513 +0.12(+2.55%)
Mar 09, 2020 4.722 5.031 4.524 4.839 1,125,960 -0.62(-11.42%)
Mar 06, 2020 5.785 5.785 5.380 5.463 829,596 -0.36(-6.24%)
Mar 05, 2020 5.826 5.860 5.723 5.826 266,032 -0.05(-0.82%)
Mar 04, 2020 5.983 6.038 5.826 5.874 481,832 -0.08(-1.27%)
Mar 03, 2020 6.079 6.114 5.840 5.949 693,832 -0.14(-2.25%)
Mar 02, 2020 6.141 6.210 5.936 6.086 699,558 +0.02(+0.34%)
Feb 28, 2020 5.840 6.066 5.791 6.066 1,145,911 +0.14(+2.43%)
Feb 27, 2020 5.819 6.025 5.552 5.922 1,385,019 +0.01(+0.12%)
Feb 26, 2020 6.086 6.169 5.891 5.915 1,068,758 -0.21(-3.36%)
Feb 25, 2020 6.271 6.388 6.018 6.121 2,907,399 -0.71(-10.43%)
Feb 24, 2020 6.820 6.922 6.731 6.833 450,074 -0.10(-1.48%)
Feb 21, 2020 6.827 6.950 6.785 6.936 1,269,781 -0.17(-2.41%)
Feb 20, 2020 7.039 7.286 7.032 7.108 843,420 +0.12(+1.77%)
Feb 19, 2020 7.039 7.087 6.929 6.984 271,032 +0.00(+0.00%)
Feb 18, 2020 6.854 6.998 6.827 6.984 347,009 +0.11(+1.60%)
Feb 14, 2020 6.854 7.012 6.847 6.875 535,021 +0.03(+0.50%)
Feb 13, 2020 6.772 6.918 6.765 6.840 690,421 -0.18(-2.54%)
Feb 12, 2020 6.978 7.045 6.919 7.018 468,091 +0.13(+1.93%)
Feb 11, 2020 6.659 6.945 6.626 6.885 467,971 +0.25(+3.82%)
Feb 10, 2020 6.566 6.692 6.546 6.632 759,239 +0.08(+1.22%)
Feb 07, 2020 6.426 6.646 6.333 6.552 1,063,396 +0.14(+2.18%)
Feb 06, 2020 6.745 6.765 6.306 6.412 2,332,245 -0.32(-4.75%)
Feb 05, 2020 6.672 6.785 6.626 6.732 778,340 +0.09(+1.40%)
Feb 04, 2020 6.626 6.659 6.492 6.639 1,255,790 +0.07(+1.01%)
Feb 03, 2020 6.646 6.669 6.472 6.572 952,069 -0.11(-1.69%)
Jan 31, 2020 6.885 6.885 6.659 6.685 1,182,486 -0.21(-3.00%)
Jan 30, 2020 7.045 7.122 6.679 6.892 1,297,224 -0.18(-2.54%)
Jan 29, 2020 7.291 7.325 7.052 7.072 859,469 -0.21(-2.84%)
Jan 28, 2020 7.391 7.465 7.278 7.278 613,482 -0.11(-1.53%)
Jan 27, 2020 7.345 7.465 7.258 7.391 821,635 -0.01(-0.09%)
Jan 24, 2020 7.638 7.638 7.378 7.398 670,836 -0.23(-3.05%)
Jan 23, 2020 7.764 7.789 7.538 7.631 498,569 -0.17(-2.22%)
Jan 22, 2020 7.864 7.911 7.764 7.804 575,166 -0.12(-1.51%)
Jan 21, 2020 8.084 8.084 7.911 7.924 795,394 -0.21(-2.54%)
Jan 17, 2020 8.390 8.417 8.093 8.130 942,204 -0.21(-2.48%)
Jan 16, 2020 8.443 8.500 8.330 8.337 253,890 -0.09(-1.03%)
Jan 15, 2020 8.583 8.583 8.417 8.423 235,943 -0.15(-1.71%)
Jan 14, 2020 8.590 8.590 8.330 8.570 515,497 -0.05(-0.62%)
Jan 13, 2020 8.690 8.699 8.583 8.623 356,983 -0.08(-0.92%)
Jan 10, 2020 8.796 8.876 8.670 8.703 379,494 -0.09(-1.06%)
Jan 09, 2020 8.730 8.870 8.643 8.796 478,133 +0.17(+2.01%)
Jan 08, 2020 8.863 8.863 8.563 8.623 326,952 -0.24(-2.70%)
Jan 07, 2020 8.856 8.883 8.756 8.863 293,517 -0.01(-0.08%)
Jan 06, 2020 8.776 9.013 8.756 8.870 426,735 +0.13(+1.45%)
Jan 03, 2020 8.670 8.789 8.630 8.743 551,296 +0.11(+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.