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 (%)
Feb 26, 2021 6.663 6.742 6.296 6.425 1,221,774 -0.28(-4.18%)
Feb 25, 2021 7.066 7.152 6.677 6.706 729,515 -0.42(-5.95%)
Feb 24, 2021 6.706 7.138 6.613 7.131 848,640 +0.42(+6.33%)
Feb 23, 2021 6.972 6.972 6.382 6.706 922,155 -0.27(-3.82%)
Feb 22, 2021 6.843 7.224 6.800 6.972 547,424 +0.17(+2.54%)
Feb 19, 2021 6.778 6.922 6.699 6.800 261,282 +0.08(+1.18%)
Feb 18, 2021 6.936 7.001 6.720 6.720 586,409 -0.29(-4.21%)
Feb 17, 2021 7.008 7.066 6.857 7.015 320,732 -0.01(-0.10%)
Feb 16, 2021 7.080 7.260 6.994 7.023 560,452 +0.04(+0.51%)
Feb 12, 2021 6.764 7.023 6.764 6.987 527,985 +0.03(+0.36%)
Feb 11, 2021 7.067 7.159 6.919 6.961 673,478 -0.09(-1.30%)
Feb 10, 2021 6.933 7.067 6.908 7.053 746,379 +0.16(+2.25%)
Feb 09, 2021 6.820 7.004 6.749 6.898 503,394 +0.04(+0.62%)
Feb 08, 2021 6.778 6.872 6.771 6.855 480,509 +0.12(+1.78%)
Feb 05, 2021 6.877 6.905 6.643 6.735 768,170 -0.04(-0.52%)
Feb 04, 2021 6.601 6.785 6.481 6.771 1,013,469 +0.28(+4.24%)
Feb 03, 2021 6.375 6.537 6.368 6.495 484,534 +0.14(+2.22%)
Feb 02, 2021 6.332 6.495 6.269 6.354 1,505,704 +0.16(+2.63%)
Feb 01, 2021 6.113 6.219 6.043 6.191 1,563,814 +0.16(+2.70%)
Jan 29, 2021 6.085 6.149 5.944 6.029 1,419,892 -0.10(-1.61%)
Jan 28, 2021 6.000 6.149 5.852 6.127 900,419 +0.14(+2.36%)
Jan 27, 2021 5.923 6.205 5.824 5.986 1,573,516 +0.02(+0.36%)
Jan 26, 2021 5.951 6.113 5.774 5.965 1,932,234 +0.10(+1.69%)
Jan 25, 2021 5.824 5.880 5.739 5.866 499,653 +0.03(+0.48%)
Jan 22, 2021 5.831 5.838 5.689 5.838 617,338 -0.01(-0.24%)
Jan 21, 2021 5.689 5.873 5.626 5.852 1,115,282 +0.17(+2.99%)
Jan 20, 2021 5.866 5.873 5.604 5.682 431,875 -0.17(-2.90%)
Jan 19, 2021 6.007 6.106 5.845 5.852 866,721 +0.00(+0.00%)
Jan 15, 2021 5.555 6.036 5.541 5.852 5,390,637 +0.27(+4.81%)
Jan 14, 2021 5.527 5.633 5.463 5.583 537,334 +0.06(+1.02%)
Jan 13, 2021 5.548 5.560 5.421 5.527 704,972 -0.01(-0.13%)
Jan 12, 2021 5.506 5.559 5.470 5.534 532,918 +0.08(+1.42%)
Jan 11, 2021 5.449 5.619 5.428 5.456 438,291 -0.05(-0.90%)
Jan 08, 2021 5.491 5.530 5.414 5.506 528,055 +0.03(+0.52%)
Jan 07, 2021 5.385 5.555 5.315 5.477 720,497 +0.16(+3.06%)
Jan 06, 2021 5.258 5.417 5.195 5.315 843,495 +0.14(+2.73%)
Jan 05, 2021 5.131 5.258 5.089 5.173 1,792,263 +0.05(+0.97%)
Jan 04, 2021 4.778 5.209 4.735 5.124 2,055,092 +0.40(+8.53%)
Dec 31, 2020 4.721 4.721 4.721 889,360 -0.05(-1.04%)
Dec 30, 2020 4.756 4.884 4.756 4.771 889,360 +0.01(+0.15%)
Dec 29, 2020 4.813 4.862 4.686 4.763 536,471 -0.01(-0.15%)
Dec 28, 2020 4.891 4.928 4.693 4.771 948,793 -0.09(-1.89%)
Dec 24, 2020 4.968 5.011 4.862 4.862 241,388 -0.09(-1.85%)
Dec 23, 2020 4.862 4.990 4.855 4.954 336,014 +0.12(+2.49%)
Dec 22, 2020 4.905 4.940 4.806 4.834 583,849 -0.08(-1.72%)
Dec 21, 2020 4.862 4.997 4.785 4.919 329,713 -0.03(-0.57%)
Dec 18, 2020 4.947 4.961 4.884 4.947 710,865 +0.01(+0.29%)
Dec 17, 2020 4.997 5.039 4.933 4.933 841,508 +0.01(+0.14%)
Dec 16, 2020 5.004 5.046 4.926 4.926 1,036,749 -0.06(-1.27%)
Dec 15, 2020 5.018 5.053 4.954 4.990 541,486 -0.03(-0.56%)
Dec 14, 2020 5.166 5.216 4.997 5.018 542,612 -0.14(-2.74%)
Dec 11, 2020 5.195 5.244 5.145 5.159 216,485 -0.07(-1.35%)
Dec 10, 2020 5.096 5.305 5.096 5.230 606,939 +0.12(+2.35%)
Dec 09, 2020 5.195 5.265 5.089 5.110 468,353 -0.08(-1.50%)
Dec 08, 2020 5.131 5.230 5.131 5.188 226,639 +0.01(+0.27%)
Dec 07, 2020 5.209 5.251 5.060 5.173 489,439 -0.04(-0.81%)
Dec 04, 2020 5.138 5.336 5.117 5.216 686,245 +0.12(+2.36%)
Dec 03, 2020 5.103 5.149 5.067 5.096 209,259 -0.01(-0.14%)
Dec 02, 2020 4.947 5.237 4.947 5.103 488,543 +0.14(+2.85%)
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.