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 (%)
Mar 31, 2022 10.46 10.67 10.39 10.54 593,206 +0.07(+0.67%)
Mar 30, 2022 10.64 10.64 10.39 10.47 423,917 -0.13(-1.26%)
Mar 29, 2022 10.35 10.64 10.10 10.61 1,135,180 +0.09(+0.82%)
Mar 28, 2022 10.46 10.52 10.17 10.52 1,248,420 -0.02(-0.15%)
Mar 25, 2022 10.32 10.57 10.24 10.53 1,695,165 +0.20(+1.89%)
Mar 24, 2022 10.18 10.34 10.10 10.34 1,269,988 +0.23(+2.32%)
Mar 23, 2022 10.02 10.18 9.937 10.10 497,219 +0.18(+1.82%)
Mar 22, 2022 9.814 9.963 9.634 9.924 706,006 +0.11(+1.12%)
Mar 21, 2022 9.626 9.853 9.548 9.814 1,327,033 +0.36(+3.81%)
Mar 18, 2022 9.470 9.517 9.321 9.454 1,188,881 +0.05(+0.50%)
Mar 17, 2022 9.164 9.582 9.164 9.407 1,037,210 +0.36(+3.98%)
Mar 16, 2022 9.125 9.376 8.992 9.047 833,061 -0.03(-0.35%)
Mar 15, 2022 9.054 9.235 8.953 9.078 1,201,936 -0.17(-1.86%)
Mar 14, 2022 9.744 9.752 9.203 9.250 1,517,223 -0.49(-5.06%)
Mar 11, 2022 10.18 10.35 9.728 9.744 897,728 -0.40(-3.94%)
Mar 10, 2022 9.838 10.22 9.791 10.14 1,976,432 +0.38(+3.85%)
Mar 09, 2022 9.893 9.940 9.540 9.767 823,973 -0.08(-0.80%)
Mar 08, 2022 9.924 9.971 9.564 9.846 1,809,167 +0.05(+0.56%)
Mar 07, 2022 9.971 9.979 9.650 9.791 1,463,969 +0.08(+0.81%)
Mar 04, 2022 9.658 9.728 9.493 9.712 770,113 +0.02(+0.24%)
Mar 03, 2022 9.759 9.775 9.611 9.689 506,950 -0.03(-0.32%)
Mar 02, 2022 9.634 9.791 9.556 9.720 980,941 +0.18(+1.89%)
Mar 01, 2022 9.517 9.748 9.430 9.540 825,055 +0.12(+1.25%)
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%)
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.