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 9.396 9.608 9.389 9.420 780,920 -0.05(-0.58%)
Feb 25, 2022 9.201 9.490 9.013 9.475 668,517 +0.38(+4.13%)
Feb 24, 2022 9.005 9.342 8.809 9.099 1,164,761 +0.13(+1.48%)
Feb 23, 2022 9.208 9.279 8.950 8.966 632,883 -0.13(-1.38%)
Feb 22, 2022 9.326 9.334 8.981 9.091 699,198 +0.05(+0.52%)
Feb 18, 2022 9.044 0 -0.08(-0.86%)
Feb 17, 2022 9.161 9.310 9.107 9.122 225,740 -0.05(-0.51%)
Feb 16, 2022 9.130 9.310 9.130 9.169 315,381 +0.05(+0.52%)
Feb 15, 2022 8.958 9.224 8.817 9.122 401,580 +0.07(+0.78%)
Feb 14, 2022 9.274 9.373 8.971 9.052 573,969 -0.17(-1.83%)
Feb 11, 2022 9.151 9.320 9.067 9.220 497,678 +0.17(+1.86%)
Feb 10, 2022 8.998 9.248 8.998 9.052 501,730 -0.10(-1.09%)
Feb 09, 2022 9.128 9.197 9.044 9.151 334,779 +0.11(+1.18%)
Feb 08, 2022 9.182 9.281 8.937 9.044 576,681 -0.10(-1.09%)
Feb 07, 2022 9.220 9.296 9.029 9.144 300,176 -0.08(-0.83%)
Feb 04, 2022 9.258 9.480 9.174 9.220 384,956 -0.03(-0.33%)
Feb 03, 2022 9.251 9.037 9.251 790,562 +0.08(+0.83%)
Feb 02, 2022 9.090 9.220 8.968 9.174 531,089 +0.14(+1.52%)
Feb 01, 2022 8.700 9.067 8.616 9.037 609,508 +0.31(+3.51%)
Jan 31, 2022 8.646 8.876 8.730 486,945 +0.17(+1.97%)
Jan 28, 2022 8.554 8.669 8.493 8.562 227,502 +0.01(+0.09%)
Jan 27, 2022 8.562 8.815 8.493 8.554 659,835 +0.11(+1.36%)
Jan 26, 2022 8.730 8.730 8.378 8.440 394,013 -0.21(-2.48%)
Jan 25, 2022 8.378 8.763 8.294 8.654 295,403 +0.24(+2.91%)
Jan 24, 2022 8.264 8.478 7.996 8.409 1,407,746 +0.02(+0.18%)
Jan 21, 2022 8.463 8.531 8.333 8.394 586,016 -0.15(-1.79%)
Jan 20, 2022 8.662 8.861 8.501 8.547 323,059 -0.07(-0.80%)
Jan 19, 2022 8.975 9.006 8.600 8.616 562,573 -0.26(-2.93%)
Jan 18, 2022 9.075 9.098 8.838 8.876 544,925 -0.08(-0.94%)
Jan 14, 2022 8.960 0 +0.07(+0.77%)
Jan 13, 2022 9.182 9.205 8.861 8.891 405,097 -0.27(-2.92%)
Jan 12, 2022 8.929 9.205 8.922 9.159 696,089 +0.23(+2.57%)
Jan 11, 2022 8.769 8.968 8.662 8.929 692,470 +0.28(+3.27%)
Jan 10, 2022 8.723 8.807 8.509 8.646 470,517 +0.10(+1.16%)
Jan 07, 2022 8.302 8.639 8.302 8.547 636,885 +0.28(+3.43%)
Jan 06, 2022 8.333 8.371 8.050 8.264 596,989 +0.13(+1.60%)
Jan 05, 2022 8.447 8.455 8.126 8.134 484,684 -0.18(-2.12%)
Jan 04, 2022 8.241 8.401 8.218 8.310 308,483 +0.13(+1.59%)
Jan 03, 2022 7.927 8.340 7.927 8.180 407,750 +0.28(+3.48%)
Dec 31, 2021 7.889 8.027 7.889 7.904 518,319 -0.02(-0.19%)
Dec 30, 2021 8.042 8.095 7.912 7.919 232,739 -0.13(-1.62%)
Dec 29, 2021 8.180 8.187 8.019 8.049 287,206 -0.07(-0.85%)
Dec 28, 2021 8.172 8.264 8.011 8.118 337,653 -0.06(-0.75%)
Dec 27, 2021 8.034 8.225 7.904 8.180 289,516 +0.20(+2.49%)
Dec 23, 2021 8.080 8.126 7.904 7.981 279,181 -0.12(-1.51%)
Dec 22, 2021 8.049 8.157 7.939 8.103 427,142 +0.06(+0.76%)
Dec 21, 2021 7.805 8.072 7.805 8.042 404,975 +0.31(+4.06%)
Dec 20, 2021 7.583 7.736 7.420 7.728 423,970 +0.11(+1.41%)
Dec 17, 2021 7.652 7.789 7.556 7.621 644,959 -0.09(-1.19%)
Dec 16, 2021 7.728 7.919 7.705 7.713 475,101 +0.02(+0.20%)
Dec 15, 2021 7.812 7.812 7.567 7.697 792,159 -0.04(-0.49%)
Dec 14, 2021 7.682 7.935 7.652 7.736 936,135 +0.02(+0.20%)
Dec 13, 2021 7.958 8.134 7.705 7.720 783,380 -0.24(-3.07%)
Dec 10, 2021 8.172 8.218 7.843 7.965 486,151 -0.21(-2.62%)
Dec 09, 2021 8.264 8.333 8.049 8.180 525,633 -0.17(-2.02%)
Dec 08, 2021 8.356 8.463 8.348 8.348 230,371 -0.03(-0.37%)
Dec 07, 2021 8.386 8.455 8.340 8.378 593,203 +0.06(+0.74%)
Dec 06, 2021 8.356 8.378 8.248 8.317 423,264 +0.04(+0.46%)
Dec 03, 2021 8.417 8.493 8.126 8.279 459,661 -0.14(-1.64%)
Dec 02, 2021 8.241 8.524 8.118 8.417 311,007 +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.