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

Black Stone Minerals LP (NY: BSM )

16.10 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 10.70 10.91 10.63 10.79 579,813 +0.07(+0.67%)
Mar 30, 2022 10.89 10.89 10.63 10.71 414,347 -0.14(-1.26%)
Mar 29, 2022 10.59 10.89 10.34 10.85 1,109,551 +0.09(+0.82%)
Mar 28, 2022 10.70 10.76 10.41 10.76 1,220,234 -0.02(-0.15%)
Mar 25, 2022 10.56 10.82 10.47 10.78 1,656,894 +0.20(+1.89%)
Mar 24, 2022 10.42 10.58 10.33 10.58 1,241,316 +0.24(+2.33%)
Mar 23, 2022 10.25 10.42 10.17 10.34 485,993 +0.18(+1.82%)
Mar 22, 2022 10.04 10.19 9.857 10.15 690,067 +0.11(+1.12%)
Mar 21, 2022 9.849 10.08 9.768 10.04 1,297,073 +0.37(+3.81%)
Mar 18, 2022 9.688 9.737 9.536 9.672 1,162,040 +0.05(+0.50%)
Mar 17, 2022 9.376 9.803 9.376 9.624 1,013,793 +0.37(+3.98%)
Mar 16, 2022 9.336 9.592 9.200 9.256 814,253 -0.03(-0.35%)
Mar 15, 2022 9.264 9.448 9.159 9.288 1,174,800 -0.18(-1.86%)
Mar 14, 2022 9.969 9.977 9.416 9.464 1,482,969 -0.50(-5.06%)
Mar 11, 2022 10.42 10.59 9.953 9.969 877,460 -0.41(-3.94%)
Mar 10, 2022 10.06 10.46 10.02 10.38 1,931,810 +0.38(+3.85%)
Mar 09, 2022 10.12 10.17 9.760 9.993 805,371 -0.08(-0.80%)
Mar 08, 2022 10.15 10.20 9.785 10.07 1,768,322 +0.06(+0.56%)
Mar 07, 2022 10.20 10.21 9.873 10.02 1,430,917 +0.08(+0.81%)
Mar 04, 2022 9.881 9.953 9.712 9.937 752,726 +0.02(+0.24%)
Mar 03, 2022 9.985 10.00 9.833 9.913 495,504 -0.03(-0.32%)
Mar 02, 2022 9.857 10.02 9.777 9.945 958,795 +0.18(+1.89%)
Mar 01, 2022 9.736 9.973 9.648 9.760 806,428 +0.12(+1.25%)
Feb 28, 2022 9.616 9.833 9.608 9.640 763,066 -0.06(-0.58%)
Feb 25, 2022 9.416 9.712 9.224 9.696 653,233 +0.38(+4.13%)
Feb 24, 2022 9.216 9.560 9.015 9.312 1,138,131 +0.14(+1.48%)
Feb 23, 2022 9.424 9.496 9.159 9.175 618,413 -0.13(-1.38%)
Feb 22, 2022 9.544 9.552 9.192 9.304 683,212 +0.05(+0.52%)
Feb 18, 2022 9.256 0 -0.08(-0.86%)
Feb 17, 2022 9.376 9.528 9.320 9.336 220,579 -0.05(-0.51%)
Feb 16, 2022 9.344 9.528 9.344 9.384 308,170 +0.05(+0.52%)
Feb 15, 2022 9.167 9.440 9.023 9.336 392,399 +0.07(+0.78%)
Feb 14, 2022 9.491 9.592 9.181 9.264 560,846 -0.17(-1.83%)
Feb 11, 2022 9.365 9.538 9.279 9.436 486,299 +0.17(+1.86%)
Feb 10, 2022 9.209 9.464 9.209 9.264 490,259 -0.10(-1.09%)
Feb 09, 2022 9.342 9.412 9.256 9.365 327,125 +0.11(+1.18%)
Feb 08, 2022 9.397 9.499 9.146 9.256 563,496 -0.10(-1.09%)
Feb 07, 2022 9.436 9.513 9.240 9.358 293,313 -0.08(-0.83%)
Feb 04, 2022 9.475 9.702 9.389 9.436 376,155 -0.03(-0.33%)
Feb 03, 2022 9.467 9.248 9.467 772,487 +0.08(+0.83%)
Feb 02, 2022 9.303 9.436 9.178 9.389 518,946 +0.14(+1.52%)
Feb 01, 2022 8.903 9.279 8.817 9.248 595,572 +0.31(+3.51%)
Jan 31, 2022 8.849 9.084 8.935 475,812 +0.17(+1.97%)
Jan 28, 2022 8.755 8.872 8.692 8.762 222,301 +0.01(+0.09%)
Jan 27, 2022 8.762 9.021 8.692 8.755 644,749 +0.12(+1.36%)
Jan 26, 2022 8.935 8.935 8.575 8.637 385,004 -0.22(-2.48%)
Jan 25, 2022 8.575 8.968 8.488 8.856 288,649 +0.25(+2.91%)
Jan 24, 2022 8.457 8.676 8.183 8.606 1,375,560 +0.02(+0.18%)
Jan 21, 2022 8.661 8.731 8.528 8.590 572,618 -0.16(-1.79%)
Jan 20, 2022 8.864 9.068 8.700 8.747 315,673 -0.07(-0.80%)
Jan 19, 2022 9.185 9.217 8.802 8.817 549,710 -0.27(-2.93%)
Jan 18, 2022 9.287 9.311 9.044 9.084 532,466 -0.09(-0.94%)
Jan 14, 2022 9.170 0 +0.07(+0.77%)
Jan 13, 2022 9.397 9.420 9.068 9.099 395,835 -0.27(-2.92%)
Jan 12, 2022 9.138 9.420 9.131 9.373 680,174 +0.23(+2.57%)
Jan 11, 2022 8.974 9.178 8.864 9.138 676,637 +0.29(+3.27%)
Jan 10, 2022 8.927 9.013 8.708 8.849 459,760 +0.10(+1.16%)
Jan 07, 2022 8.496 8.841 8.496 8.747 622,324 +0.29(+3.43%)
Jan 06, 2022 8.528 8.567 8.238 8.457 583,340 +0.13(+1.60%)
Jan 05, 2022 8.645 8.653 8.316 8.324 473,603 -0.18(-2.12%)
Jan 04, 2022 8.434 8.598 8.410 8.504 301,430 +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.