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

Black Stone Minerals LP (NY: BSM )

15.63 -0.39 (-2.43%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2020 4.809 4.836 4.707 4.755 391,868 -0.09(-1.82%)
Jul 30, 2020 4.918 4.918 4.748 4.843 575,724 -0.10(-2.06%)
Jul 29, 2020 4.863 5.060 4.809 4.945 386,259 +0.08(+1.67%)
Jul 28, 2020 4.979 5.135 4.850 4.863 961,626 +0.41(+9.13%)
Jul 27, 2020 4.409 4.497 4.314 4.456 449,465 +0.03(+0.77%)
Jul 24, 2020 4.572 4.680 4.422 4.422 397,471 -0.09(-2.10%)
Jul 23, 2020 4.436 4.551 4.375 4.517 392,927 +0.08(+1.83%)
Jul 22, 2020 4.416 4.517 4.355 4.436 240,987 -0.01(-0.30%)
Jul 21, 2020 4.321 4.450 4.314 4.450 968,308 +0.14(+3.31%)
Jul 20, 2020 4.334 4.443 4.253 4.307 683,562 -0.03(-0.63%)
Jul 17, 2020 4.497 4.511 4.314 4.334 356,485 -0.14(-3.18%)
Jul 16, 2020 4.558 4.599 4.456 4.477 264,229 -0.10(-2.22%)
Jul 15, 2020 4.490 4.667 4.409 4.578 666,999 +0.22(+4.98%)
Jul 14, 2020 4.205 4.382 4.205 4.361 784,311 +0.15(+3.54%)
Jul 13, 2020 4.273 4.280 4.192 4.212 840,791 -0.04(-0.96%)
Jul 10, 2020 4.171 4.266 4.143 4.253 353,831 +0.07(+1.62%)
Jul 09, 2020 4.273 4.273 4.107 4.185 313,449 -0.11(-2.53%)
Jul 08, 2020 4.321 4.334 4.165 4.294 258,692 -0.03(-0.63%)
Jul 07, 2020 4.361 4.382 4.253 4.321 195,607 -0.04(-0.93%)
Jul 06, 2020 4.389 4.422 4.260 4.361 364,691 +0.05(+1.26%)
Jul 02, 2020 4.334 4.355 4.219 4.307 288,520 +0.05(+1.28%)
Jul 01, 2020 4.443 4.483 4.229 4.253 335,466 -0.16(-3.54%)
Jun 30, 2020 4.294 4.429 4.178 4.409 281,604 +0.14(+3.17%)
Jun 29, 2020 4.219 4.348 4.151 4.273 592,908 +0.06(+1.45%)
Jun 26, 2020 4.219 4.226 4.036 4.212 350,441 -0.07(-1.58%)
Jun 25, 2020 4.273 4.409 4.225 4.280 243,799 -0.04(-0.94%)
Jun 24, 2020 4.517 4.542 4.294 4.321 1,428,803 -0.27(-5.91%)
Jun 23, 2020 4.667 4.707 4.558 4.592 1,191,794 +0.04(+0.89%)
Jun 22, 2020 4.680 4.694 4.422 4.551 1,666,094 -0.13(-2.75%)
Jun 19, 2020 4.958 4.985 4.680 4.680 1,335,715 -0.16(-3.36%)
Jun 18, 2020 4.823 5.013 4.799 4.843 1,287,111 -0.05(-0.97%)
Jun 17, 2020 5.013 5.074 4.884 4.890 1,384,438 -0.07(-1.50%)
Jun 16, 2020 5.128 5.192 4.911 4.965 623,217 -0.07(-1.48%)
Jun 15, 2020 4.768 5.087 4.748 5.040 524,283 +0.05(+0.95%)
Jun 12, 2020 4.884 5.067 4.830 4.992 214,068 +0.18(+3.66%)
Jun 11, 2020 5.046 5.162 4.802 4.816 552,100 -0.40(-7.67%)
Jun 10, 2020 5.223 5.304 4.999 5.216 393,623 +0.07(+1.45%)
Jun 09, 2020 5.386 5.386 5.074 5.141 643,294 -0.28(-5.25%)
Jun 08, 2020 5.596 5.711 5.318 5.426 654,785 +0.01(+0.25%)
Jun 05, 2020 5.589 5.793 5.358 5.413 2,585,922 +0.12(+2.31%)
Jun 04, 2020 4.680 5.352 4.626 5.291 882,763 +0.64(+13.70%)
Jun 03, 2020 4.538 4.653 4.483 4.653 490,014 +0.18(+3.94%)
Jun 02, 2020 4.402 4.545 4.395 4.477 224,289 +0.09(+2.17%)
Jun 01, 2020 4.314 4.504 4.260 4.382 509,338 +0.08(+1.89%)
May 29, 2020 4.375 4.395 4.260 4.300 244,144 -0.08(-1.86%)
May 28, 2020 4.531 4.545 4.375 4.382 557,590 -0.16(-3.58%)
May 27, 2020 4.606 4.707 4.382 4.545 310,354 -0.01(-0.30%)
May 26, 2020 4.578 4.627 4.497 4.558 238,128 +0.05(+1.20%)
May 22, 2020 4.565 4.565 4.389 4.504 181,338 -0.06(-1.34%)
May 21, 2020 4.565 4.614 4.470 4.565 297,633 +0.06(+1.36%)
May 20, 2020 4.416 4.626 4.416 4.504 486,306 +0.09(+2.00%)
May 19, 2020 4.273 4.470 4.185 4.416 589,923 +0.16(+3.66%)
May 18, 2020 4.266 4.511 4.192 4.260 578,366 +0.11(+2.61%)
May 15, 2020 4.110 4.212 4.049 4.151 440,963 +0.02(+0.49%)
May 14, 2020 4.063 4.246 3.948 4.131 288,762 +0.07(+1.84%)
May 13, 2020 4.389 4.432 4.036 4.056 404,229 -0.39(-8.84%)
May 12, 2020 4.590 4.602 4.436 4.450 297,311 -0.07(-1.63%)
May 11, 2020 4.490 4.577 4.403 4.523 245,044 +0.01(+0.15%)
May 08, 2020 4.175 4.543 4.175 4.517 417,390 +0.39(+9.42%)
May 07, 2020 4.188 4.490 4.088 4.128 643,784 +0.03(+0.82%)
May 06, 2020 4.128 4.302 4.027 4.094 1,017,119 -0.01(-0.33%)
May 05, 2020 4.155 4.691 4.051 4.108 1,106,372 +0.33(+8.69%)
May 04, 2020 3.686 3.873 3.592 3.779 1,624,884 -0.06(-1.57%)
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.