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

Black Stone Minerals LP (NY: BSM )

16.31 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2022 9.399 9.611 9.391 9.423 780,691 -0.05(-0.58%)
Feb 25, 2022 9.203 9.493 9.015 9.477 668,321 +0.38(+4.13%)
Feb 24, 2022 9.007 9.344 8.812 9.101 1,164,419 +0.13(+1.48%)
Feb 23, 2022 9.211 9.282 8.953 8.968 632,697 -0.13(-1.38%)
Feb 22, 2022 9.329 9.336 8.984 9.094 698,993 +0.05(+0.52%)
Feb 18, 2022 9.047 0 -0.08(-0.86%)
Feb 17, 2022 9.164 9.313 9.109 9.125 225,674 -0.05(-0.51%)
Feb 16, 2022 9.133 9.313 9.133 9.172 315,288 +0.05(+0.52%)
Feb 15, 2022 8.960 9.227 8.820 9.125 401,462 +0.07(+0.78%)
Feb 14, 2022 9.276 9.376 8.974 9.054 573,801 -0.17(-1.83%)
Feb 11, 2022 9.154 9.322 9.070 9.223 497,532 +0.17(+1.86%)
Feb 10, 2022 9.001 9.251 9.001 9.054 501,583 -0.10(-1.09%)
Feb 09, 2022 9.131 9.200 9.047 9.154 334,681 +0.11(+1.18%)
Feb 08, 2022 9.185 9.284 8.940 9.047 576,512 -0.10(-1.09%)
Feb 07, 2022 9.223 9.299 9.032 9.146 300,088 -0.08(-0.83%)
Feb 04, 2022 9.261 9.483 9.177 9.223 384,843 -0.03(-0.33%)
Feb 03, 2022 9.253 9.039 9.253 790,330 +0.08(+0.83%)
Feb 02, 2022 9.093 9.223 8.970 9.177 530,933 +0.14(+1.52%)
Feb 01, 2022 8.702 9.070 8.618 9.039 609,329 +0.31(+3.51%)
Jan 31, 2022 8.649 8.878 8.733 486,802 +0.17(+1.97%)
Jan 28, 2022 8.557 8.672 8.496 8.565 227,436 +0.01(+0.09%)
Jan 27, 2022 8.565 8.817 8.496 8.557 659,641 +0.11(+1.36%)
Jan 26, 2022 8.733 8.733 8.381 8.442 393,897 -0.21(-2.48%)
Jan 25, 2022 8.381 8.765 8.297 8.656 295,317 +0.24(+2.91%)
Jan 24, 2022 8.266 8.480 7.998 8.412 1,407,333 +0.02(+0.18%)
Jan 21, 2022 8.465 8.534 8.335 8.396 585,844 -0.15(-1.79%)
Jan 20, 2022 8.664 8.863 8.503 8.549 322,964 -0.07(-0.80%)
Jan 19, 2022 8.978 9.009 8.603 8.618 562,408 -0.26(-2.93%)
Jan 18, 2022 9.077 9.100 8.840 8.878 544,765 -0.08(-0.94%)
Jan 14, 2022 8.963 0 +0.07(+0.77%)
Jan 13, 2022 9.185 9.208 8.863 8.894 404,978 -0.27(-2.92%)
Jan 12, 2022 8.932 9.208 8.924 9.162 695,884 +0.23(+2.57%)
Jan 11, 2022 8.771 8.970 8.664 8.932 692,267 +0.28(+3.27%)
Jan 10, 2022 8.725 8.810 8.511 8.649 470,379 +0.10(+1.16%)
Jan 07, 2022 8.304 8.641 8.304 8.549 636,698 +0.28(+3.43%)
Jan 06, 2022 8.335 8.373 8.052 8.266 596,814 +0.13(+1.60%)
Jan 05, 2022 8.450 8.457 8.128 8.136 484,542 -0.18(-2.12%)
Jan 04, 2022 8.243 8.404 8.220 8.312 308,393 +0.13(+1.59%)
Jan 03, 2022 7.929 8.343 7.929 8.182 407,630 +0.28(+3.49%)
Dec 31, 2021 7.891 8.029 7.891 7.906 518,167 -0.02(-0.19%)
Dec 30, 2021 8.044 8.098 7.914 7.922 232,671 -0.13(-1.62%)
Dec 29, 2021 8.182 8.190 8.021 8.052 287,122 -0.07(-0.85%)
Dec 28, 2021 8.174 8.266 8.014 8.121 337,554 -0.06(-0.75%)
Dec 27, 2021 8.037 8.228 7.906 8.182 289,431 +0.20(+2.49%)
Dec 23, 2021 8.082 8.128 7.906 7.983 279,099 -0.12(-1.51%)
Dec 22, 2021 8.052 8.159 7.941 8.105 427,017 +0.06(+0.76%)
Dec 21, 2021 7.807 8.075 7.807 8.044 404,857 +0.31(+4.06%)
Dec 20, 2021 7.585 7.738 7.422 7.730 423,846 +0.11(+1.41%)
Dec 17, 2021 7.654 7.792 7.558 7.623 644,770 -0.09(-1.19%)
Dec 16, 2021 7.730 7.922 7.707 7.715 474,961 +0.02(+0.20%)
Dec 15, 2021 7.815 7.815 7.570 7.700 791,926 -0.04(-0.49%)
Dec 14, 2021 7.684 7.937 7.654 7.738 935,861 +0.02(+0.20%)
Dec 13, 2021 7.960 8.136 7.707 7.723 783,150 -0.24(-3.07%)
Dec 10, 2021 8.174 8.220 7.845 7.968 486,008 -0.21(-2.62%)
Dec 09, 2021 8.266 8.335 8.052 8.182 525,478 -0.17(-2.02%)
Dec 08, 2021 8.358 8.465 8.350 8.350 230,304 -0.03(-0.37%)
Dec 07, 2021 8.389 8.457 8.343 8.381 593,029 +0.06(+0.74%)
Dec 06, 2021 8.358 8.381 8.251 8.320 423,140 +0.04(+0.46%)
Dec 03, 2021 8.419 8.496 8.128 8.281 459,526 -0.14(-1.64%)
Dec 02, 2021 8.243 8.526 8.121 8.419 310,915 +0.19(+2.33%)
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.