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 (%)
Nov 30, 2021 8.669 8.883 8.378 8.554 908,823 -0.20(-2.27%)
Nov 29, 2021 8.876 8.975 8.677 8.753 326,390 -0.11(-1.21%)
Nov 26, 2021 8.883 8.883 8.669 8.861 358,967 -0.31(-3.34%)
Nov 24, 2021 9.159 9.235 9.105 9.167 300,046 +0.06(+0.67%)
Nov 23, 2021 8.991 9.121 8.906 9.105 381,895 +0.21(+2.41%)
Nov 22, 2021 8.654 8.975 8.654 8.891 641,257 +0.24(+2.74%)
Nov 19, 2021 8.868 8.899 8.570 8.654 592,398 -0.31(-3.50%)
Nov 18, 2021 8.922 9.037 8.914 8.968 188,927 +0.02(+0.17%)
Nov 17, 2021 9.182 9.182 8.845 8.952 467,422 -0.23(-2.50%)
Nov 16, 2021 9.121 9.297 9.029 9.182 971,269 +0.12(+1.35%)
Nov 15, 2021 8.876 9.063 8.761 9.059 723,893 +0.14(+1.54%)
Nov 12, 2021 9.067 9.067 8.845 8.922 236,629 -0.14(-1.52%)
Nov 11, 2021 8.975 9.098 8.906 9.059 503,446 +0.15(+1.63%)
Nov 10, 2021 9.029 8.914 746,664 -0.24(-2.67%)
Nov 09, 2021 9.159 9.226 9.009 9.159 582,213 +0.00(+0.00%)
Nov 08, 2021 9.196 9.264 9.084 9.159 327,832 +0.04(+0.49%)
Nov 05, 2021 9.091 9.196 9.009 9.114 252,385 +0.04(+0.41%)
Nov 04, 2021 9.294 9.354 9.047 9.077 540,084 -0.19(-2.10%)
Nov 03, 2021 9.249 9.324 9.184 9.271 354,396 -0.02(-0.24%)
Nov 02, 2021 9.324 9.466 9.181 9.294 793,778 -0.17(-1.82%)
Nov 01, 2021 9.489 9.541 9.423 9.466 713,130 +0.09(+0.96%)
Oct 29, 2021 9.361 9.399 9.226 9.376 323,902 +0.01(+0.08%)
Oct 28, 2021 9.166 9.369 9.129 9.369 311,702 +0.29(+3.22%)
Oct 27, 2021 9.114 9.256 9.009 9.077 428,850 -0.04(-0.41%)
Oct 26, 2021 9.219 9.099 9.114 235,387 -0.08(-0.90%)
Oct 25, 2021 9.181 9.260 9.129 9.196 295,400 +0.07(+0.82%)
Oct 22, 2021 9.009 9.155 8.934 9.121 460,235 +0.13(+1.50%)
Oct 21, 2021 9.181 9.226 8.964 8.987 506,455 -0.22(-2.44%)
Oct 20, 2021 9.166 9.241 9.144 9.211 295,045 +0.05(+0.57%)
Oct 19, 2021 9.211 9.241 9.099 9.159 560,699 -0.02(-0.24%)
Oct 18, 2021 9.256 9.485 9.144 9.181 617,960 +0.00(+0.00%)
Oct 15, 2021 9.511 9.511 9.189 9.181 442,094 -0.19(-2.00%)
Oct 14, 2021 9.271 9.421 9.226 9.369 507,122 +0.21(+2.29%)
Oct 13, 2021 9.091 9.204 8.934 9.159 281,088 -0.02(-0.24%)
Oct 12, 2021 9.301 9.354 9.151 9.181 439,592 -0.13(-1.45%)
Oct 11, 2021 9.421 9.474 9.294 9.316 613,803 -0.07(-0.80%)
Oct 08, 2021 9.384 9.556 9.309 9.391 298,031 +0.05(+0.56%)
Oct 07, 2021 9.286 9.376 9.246 9.339 261,647 +0.09(+0.97%)
Oct 06, 2021 9.091 9.279 8.949 9.249 629,910 +0.01(+0.16%)
Oct 05, 2021 9.361 9.361 9.054 9.234 421,598 -0.02(-0.24%)
Oct 04, 2021 9.069 9.286 9.054 9.256 485,239 +0.21(+2.32%)
Oct 01, 2021 9.084 9.091 8.874 9.047 352,408 +0.01(+0.17%)
Sep 30, 2021 8.792 9.091 8.694 9.032 1,023,969 +0.22(+2.55%)
Sep 29, 2021 8.619 8.859 8.552 8.807 759,284 +0.13(+1.56%)
Sep 28, 2021 8.574 8.717 8.514 8.672 888,209 +0.16(+1.85%)
Sep 27, 2021 8.544 8.629 8.484 8.514 1,149,558 +0.10(+1.25%)
Sep 24, 2021 8.327 8.469 8.267 8.409 314,614 +0.07(+0.81%)
Sep 23, 2021 8.447 8.492 8.335 8.342 517,529 -0.08(-0.98%)
Sep 22, 2021 8.275 8.514 8.275 8.424 449,835 +0.18(+2.18%)
Sep 21, 2021 8.147 8.282 7.990 8.245 275,720 +0.21(+2.61%)
Sep 20, 2021 8.065 8.192 7.885 8.035 454,782 -0.25(-2.99%)
Sep 17, 2021 8.297 8.372 8.125 8.282 1,346,591 -0.01(-0.18%)
Sep 16, 2021 8.364 8.364 8.215 8.297 287,855 -0.07(-0.81%)
Sep 15, 2021 8.312 8.507 8.275 8.364 896,968 +0.14(+1.73%)
Sep 14, 2021 8.237 8.305 8.155 8.222 542,759 -0.02(-0.27%)
Sep 13, 2021 8.020 8.267 7.982 8.245 514,620 +0.30(+3.77%)
Sep 10, 2021 8.005 8.057 7.772 7.945 430,790 +0.04(+0.57%)
Sep 09, 2021 8.192 8.344 7.595 7.900 905,120 -0.36(-4.36%)
Sep 08, 2021 8.237 8.312 8.185 8.260 233,485 +0.07(+0.82%)
Sep 07, 2021 8.342 8.372 8.140 8.192 400,821 -0.07(-0.91%)
Sep 03, 2021 8.417 8.567 8.267 8.267 825,579 +0.08(+1.01%)
Sep 02, 2021 7.870 8.305 7.855 8.185 1,611,558 +0.47(+6.12%)
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.