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

Black Stone Minerals LP (NY: BSM )

15.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 4.393 4.532 4.275 4.511 275,246 +0.14(+3.17%)
Jun 29, 2020 4.316 4.448 4.247 4.372 579,522 +0.06(+1.45%)
Jun 26, 2020 4.316 4.324 4.129 4.309 342,529 -0.07(-1.58%)
Jun 25, 2020 4.372 4.511 4.322 4.379 238,294 -0.04(-0.94%)
Jun 24, 2020 4.622 4.647 4.393 4.420 1,396,545 -0.28(-5.91%)
Jun 23, 2020 4.774 4.816 4.663 4.698 1,164,887 +0.04(+0.89%)
Jun 22, 2020 4.788 4.802 4.525 4.656 1,628,479 -0.13(-2.75%)
Jun 19, 2020 5.073 5.101 4.788 4.788 1,305,559 -0.17(-3.36%)
Jun 18, 2020 4.934 5.128 4.910 4.955 1,258,052 -0.05(-0.97%)
Jun 17, 2020 5.128 5.191 4.996 5.003 1,353,182 -0.08(-1.50%)
Jun 16, 2020 5.246 5.312 5.024 5.080 609,147 -0.08(-1.48%)
Jun 15, 2020 4.879 5.205 4.858 5.156 512,446 +0.05(+0.95%)
Jun 12, 2020 4.996 5.184 4.942 5.108 209,235 +0.18(+3.66%)
Jun 11, 2020 5.163 5.281 4.913 4.927 539,635 -0.41(-7.67%)
Jun 10, 2020 5.343 5.427 5.114 5.337 384,736 +0.08(+1.45%)
Jun 09, 2020 5.510 5.510 5.191 5.260 628,771 -0.29(-5.25%)
Jun 08, 2020 5.725 5.843 5.441 5.552 640,002 +0.01(+0.25%)
Jun 05, 2020 5.718 5.926 5.482 5.538 2,527,540 +0.12(+2.31%)
Jun 04, 2020 4.788 5.475 4.733 5.413 862,833 +0.65(+13.70%)
Jun 03, 2020 4.643 4.761 4.587 4.761 478,951 +0.18(+3.94%)
Jun 02, 2020 4.504 4.649 4.497 4.580 219,225 +0.10(+2.17%)
Jun 01, 2020 4.414 4.608 4.358 4.483 497,838 +0.08(+1.89%)
May 29, 2020 4.476 4.497 4.358 4.400 238,632 -0.08(-1.86%)
May 28, 2020 4.636 4.649 4.476 4.483 545,001 -0.17(-3.58%)
May 27, 2020 4.712 4.816 4.483 4.649 303,348 -0.01(-0.30%)
May 26, 2020 4.684 4.734 4.601 4.663 232,752 +0.06(+1.20%)
May 22, 2020 4.670 4.670 4.490 4.608 177,244 -0.06(-1.34%)
May 21, 2020 4.670 4.721 4.573 4.670 290,913 +0.06(+1.36%)
May 20, 2020 4.518 4.733 4.518 4.608 475,327 +0.09(+2.00%)
May 19, 2020 4.372 4.573 4.282 4.518 576,604 +0.16(+3.66%)
May 18, 2020 4.365 4.615 4.289 4.358 565,308 +0.11(+2.61%)
May 15, 2020 4.205 4.309 4.143 4.247 431,007 +0.02(+0.49%)
May 14, 2020 4.157 4.344 4.039 4.226 282,242 +0.08(+1.84%)
May 13, 2020 4.490 4.534 4.129 4.150 395,103 -0.40(-8.84%)
May 12, 2020 4.696 4.709 4.539 4.552 290,598 -0.08(-1.63%)
May 11, 2020 4.593 4.683 4.504 4.628 239,511 +0.01(+0.15%)
May 08, 2020 4.271 4.648 4.271 4.621 407,967 +0.40(+9.42%)
May 07, 2020 4.285 4.593 4.182 4.223 629,249 +0.03(+0.82%)
May 06, 2020 4.223 4.402 4.120 4.189 994,156 -0.01(-0.33%)
May 05, 2020 4.251 4.799 4.144 4.203 1,081,394 +0.34(+8.69%)
May 04, 2020 3.771 3.963 3.675 3.867 1,588,200 -0.06(-1.57%)
May 01, 2020 4.155 4.155 3.846 3.928 914,534 -0.25(-6.07%)
Apr 30, 2020 4.395 4.559 4.182 4.182 951,354 -0.23(-5.13%)
Apr 29, 2020 4.175 4.450 4.172 4.408 1,260,970 +0.32(+7.71%)
Apr 28, 2020 3.942 4.175 3.942 4.093 668,409 +0.19(+4.74%)
Apr 27, 2020 3.942 4.031 3.805 3.908 822,277 -0.17(-4.20%)
Apr 24, 2020 4.011 4.186 3.846 4.079 526,550 +0.12(+3.12%)
Apr 23, 2020 3.641 4.018 3.599 3.956 1,466,374 +0.05(+1.23%)
Apr 22, 2020 3.942 4.059 3.908 3.908 1,244,210 +0.04(+1.06%)
Apr 21, 2020 3.483 3.908 3.435 3.867 1,330,757 +0.29(+8.05%)
Apr 20, 2020 3.222 3.757 3.222 3.579 1,500,420 +0.03(+0.97%)
Apr 17, 2020 3.435 3.641 3.435 3.545 668,033 +0.19(+5.51%)
Apr 16, 2020 3.764 3.861 3.270 3.359 752,735 -0.47(-12.34%)
Apr 15, 2020 4.011 4.018 3.565 3.832 615,029 -0.25(-6.05%)
Apr 14, 2020 4.299 4.353 3.990 4.079 386,512 -0.21(-4.80%)
Apr 13, 2020 4.607 4.635 4.134 4.285 487,318 -0.17(-3.85%)
Apr 09, 2020 4.312 4.765 4.175 4.456 876,465 +0.25(+6.04%)
Apr 08, 2020 4.011 4.273 3.990 4.203 773,823 +0.23(+5.69%)
Apr 07, 2020 3.784 4.038 3.750 3.976 475,814 +0.33(+9.02%)
Apr 06, 2020 3.531 3.764 3.490 3.647 723,124 +0.12(+3.30%)
Apr 03, 2020 3.462 3.552 3.346 3.531 372,961 +0.14(+4.04%)
Apr 02, 2020 3.161 3.688 3.133 3.394 1,060,503 +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.