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 (%)
Jul 30, 2021 7.958 7.958 7.797 7.797 280,898 -0.13(-1.66%)
Jul 29, 2021 7.928 7.950 7.775 7.928 465,792 +0.10(+1.21%)
Jul 28, 2021 7.884 7.921 7.738 7.833 409,952 +0.01(+0.19%)
Jul 27, 2021 7.943 8.133 7.782 7.819 728,284 +0.09(+1.14%)
Jul 26, 2021 7.628 7.782 7.628 7.731 140,583 +0.09(+1.15%)
Jul 23, 2021 7.614 7.687 7.496 7.643 165,192 +0.01(+0.10%)
Jul 22, 2021 7.606 7.687 7.496 7.636 156,497 -0.03(-0.38%)
Jul 21, 2021 7.489 7.723 7.431 7.665 494,794 +0.23(+3.15%)
Jul 20, 2021 7.291 7.438 7.284 7.431 173,536 +0.15(+2.01%)
Jul 19, 2021 7.291 7.350 7.101 7.284 566,661 -0.12(-1.68%)
Jul 16, 2021 7.577 7.577 7.357 7.409 318,521 -0.07(-0.98%)
Jul 15, 2021 7.555 7.610 7.409 7.482 407,593 -0.12(-1.54%)
Jul 14, 2021 7.679 7.723 7.592 7.599 497,446 -0.01(-0.19%)
Jul 13, 2021 7.811 7.840 7.562 7.614 292,493 -0.19(-2.44%)
Jul 12, 2021 7.643 7.804 7.643 7.804 245,611 +0.06(+0.76%)
Jul 09, 2021 7.533 7.753 7.504 7.745 224,558 +0.33(+4.44%)
Jul 08, 2021 7.577 7.649 7.328 7.416 998,732 -0.28(-3.62%)
Jul 07, 2021 7.826 7.826 7.636 7.694 307,424 -0.12(-1.50%)
Jul 06, 2021 7.833 7.906 7.716 7.811 390,871 -0.08(-1.02%)
Jul 02, 2021 8.046 8.046 7.855 7.892 331,728 -0.15(-1.91%)
Jul 01, 2021 7.936 8.104 7.921 8.046 297,836 +0.18(+2.23%)
Jun 30, 2021 7.797 8.185 7.749 7.870 1,506,584 +0.14(+1.80%)
Jun 29, 2021 7.672 7.775 7.672 7.731 269,446 +0.05(+0.67%)
Jun 28, 2021 7.738 7.794 7.584 7.679 460,462 -0.12(-1.50%)
Jun 25, 2021 7.650 7.841 7.614 7.797 714,372 +0.18(+2.31%)
Jun 24, 2021 7.562 7.687 7.522 7.621 761,316 +0.02(+0.29%)
Jun 23, 2021 7.701 7.745 7.562 7.599 378,228 -0.04(-0.48%)
Jun 22, 2021 7.731 7.731 7.584 7.636 383,724 -0.09(-1.14%)
Jun 21, 2021 7.431 7.731 7.410 7.723 740,126 +0.22(+2.93%)
Jun 18, 2021 7.511 7.584 7.467 7.504 928,673 -0.10(-1.35%)
Jun 17, 2021 7.782 7.797 7.489 7.606 570,649 -0.14(-1.80%)
Jun 16, 2021 7.848 7.892 7.738 7.745 531,754 -0.12(-1.49%)
Jun 15, 2021 7.738 7.877 7.655 7.862 598,187 +0.20(+2.68%)
Jun 14, 2021 7.650 7.855 7.614 7.658 978,133 +0.00(+0.00%)
Jun 11, 2021 7.423 7.681 7.409 7.658 996,130 +0.29(+3.87%)
Jun 10, 2021 7.343 7.438 7.313 7.372 549,496 +0.03(+0.40%)
Jun 09, 2021 7.357 7.357 7.299 7.343 319,561 +0.02(+0.30%)
Jun 08, 2021 7.284 7.357 7.270 7.321 396,886 +0.00(+0.00%)
Jun 07, 2021 7.357 7.365 7.248 7.321 673,058 +0.00(+0.00%)
Jun 04, 2021 7.518 7.540 7.302 7.321 832,313 -0.09(-1.19%)
Jun 03, 2021 7.496 7.577 7.387 7.409 802,149 -0.07(-0.98%)
Jun 02, 2021 7.518 7.518 7.306 7.482 1,293,982 +0.10(+1.39%)
Jun 01, 2021 7.284 7.482 7.262 7.379 873,407 +0.13(+1.82%)
May 28, 2021 7.226 7.248 7.167 7.248 180,062 +0.06(+0.81%)
May 27, 2021 7.174 7.196 7.101 7.189 129,436 +0.07(+1.03%)
May 26, 2021 7.043 7.204 7.043 7.116 106,423 +0.07(+0.93%)
May 25, 2021 7.248 7.248 7.050 7.050 338,167 -0.23(-3.12%)
May 24, 2021 7.313 7.379 7.204 7.277 273,216 +0.04(+0.51%)
May 21, 2021 7.401 7.401 7.182 7.240 323,199 -0.08(-1.10%)
May 20, 2021 7.313 7.321 7.167 7.321 140,579 +0.07(+0.91%)
May 19, 2021 7.233 7.350 7.035 7.255 567,399 -0.04(-0.60%)
May 18, 2021 7.321 7.460 7.255 7.299 302,858 +0.02(+0.30%)
May 17, 2021 7.357 7.423 7.218 7.277 497,383 -0.14(-1.88%)
May 14, 2021 7.343 7.504 7.343 7.416 415,286 +0.12(+1.71%)
May 13, 2021 7.335 7.379 7.204 7.291 332,213 -0.05(-0.75%)
May 12, 2021 7.627 7.663 7.310 7.346 763,737 -0.24(-3.13%)
May 11, 2021 7.663 7.693 7.440 7.584 485,447 -0.16(-2.04%)
May 10, 2021 7.699 7.807 7.641 7.742 377,692 +0.09(+1.13%)
May 07, 2021 7.634 7.785 7.483 7.656 542,132 +0.05(+0.66%)
May 06, 2021 7.742 7.742 7.483 7.605 365,873 -0.05(-0.66%)
May 05, 2021 7.764 7.821 7.613 7.656 304,530 +0.01(+0.19%)
May 04, 2021 7.238 7.692 7.231 7.641 740,316 +0.18(+2.41%)
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.