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 (%)
Aug 31, 2021 7.510 7.525 7.413 7.495 142,766 +0.02(+0.30%)
Aug 30, 2021 7.518 7.529 7.465 7.473 152,860 -0.04(-0.60%)
Aug 27, 2021 7.465 7.600 7.465 7.518 472,737 +0.11(+1.52%)
Aug 26, 2021 7.473 7.525 7.383 7.405 168,979 -0.04(-0.60%)
Aug 25, 2021 7.503 7.544 7.435 7.450 324,389 -0.07(-1.00%)
Aug 24, 2021 7.645 7.757 7.435 7.525 493,230 -0.11(-1.47%)
Aug 23, 2021 7.473 7.690 7.473 7.637 448,727 +0.14(+1.90%)
Aug 20, 2021 7.360 7.533 7.345 7.495 348,565 +0.13(+1.73%)
Aug 19, 2021 7.263 7.383 7.098 7.368 673,851 -0.02(-0.30%)
Aug 18, 2021 7.533 7.555 7.383 7.390 299,199 -0.07(-0.90%)
Aug 17, 2021 7.473 7.548 7.458 7.458 372,867 -0.04(-0.50%)
Aug 16, 2021 7.750 7.750 7.480 7.495 804,074 -0.27(-3.48%)
Aug 13, 2021 7.825 7.915 7.720 7.765 328,851 -0.10(-1.24%)
Aug 12, 2021 7.892 7.975 7.795 7.862 281,186 -0.01(-0.10%)
Aug 11, 2021 7.826 7.983 7.822 7.870 520,845 +0.01(+0.09%)
Aug 10, 2021 7.862 7.914 7.789 7.862 372,233 +0.07(+0.94%)
Aug 09, 2021 7.723 7.870 7.701 7.789 294,386 +0.01(+0.09%)
Aug 06, 2021 7.870 7.870 7.701 7.782 148,375 +0.04(+0.57%)
Aug 05, 2021 7.614 7.808 7.614 7.738 347,725 +0.12(+1.63%)
Aug 04, 2021 7.797 7.848 7.614 7.614 512,025 -0.20(-2.53%)
Aug 03, 2021 7.921 7.921 7.687 7.811 242,371 -0.07(-0.84%)
Aug 02, 2021 7.811 8.016 7.775 7.877 366,726 +0.08(+1.03%)
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%)
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.