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

Black Stone Minerals LP (NY: BSM )

15.81 +0.18 (+1.15%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 14, 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 (%)
Jun 30, 2020 4.292 4.428 4.177 4.408 281,687 +0.14(+3.17%)
Jun 29, 2020 4.218 4.347 4.150 4.272 593,082 +0.06(+1.45%)
Jun 26, 2020 4.218 4.225 4.035 4.211 350,543 -0.07(-1.58%)
Jun 25, 2020 4.272 4.408 4.223 4.279 243,870 -0.04(-0.94%)
Jun 24, 2020 4.516 4.541 4.292 4.319 1,429,222 -0.27(-5.91%)
Jun 23, 2020 4.665 4.706 4.557 4.591 1,192,144 +0.04(+0.89%)
Jun 22, 2020 4.679 4.692 4.421 4.550 1,666,583 -0.13(-2.75%)
Jun 19, 2020 4.957 4.984 4.679 4.679 1,336,107 -0.16(-3.36%)
Jun 18, 2020 4.821 5.011 4.797 4.842 1,287,488 -0.05(-0.97%)
Jun 17, 2020 5.011 5.072 4.882 4.889 1,384,844 -0.07(-1.50%)
Jun 16, 2020 5.126 5.191 4.909 4.964 623,400 -0.07(-1.48%)
Jun 15, 2020 4.767 5.086 4.747 5.038 524,436 +0.05(+0.95%)
Jun 12, 2020 4.882 5.065 4.829 4.991 214,131 +0.18(+3.66%)
Jun 11, 2020 5.045 5.160 4.801 4.814 552,262 -0.40(-7.67%)
Jun 10, 2020 5.221 5.303 4.998 5.215 393,738 +0.07(+1.45%)
Jun 09, 2020 5.384 5.384 5.072 5.140 643,483 -0.28(-5.25%)
Jun 08, 2020 5.594 5.710 5.316 5.425 654,977 +0.01(+0.25%)
Jun 05, 2020 5.587 5.791 5.357 5.411 2,586,680 +0.12(+2.31%)
Jun 04, 2020 4.679 5.350 4.625 5.289 883,022 +0.64(+13.70%)
Jun 03, 2020 4.536 4.652 4.482 4.652 490,158 +0.18(+3.94%)
Jun 02, 2020 4.401 4.543 4.394 4.475 224,355 +0.09(+2.17%)
Jun 01, 2020 4.313 4.503 4.258 4.380 509,487 +0.08(+1.89%)
May 29, 2020 4.374 4.394 4.258 4.299 244,215 -0.08(-1.86%)
May 28, 2020 4.530 4.543 4.374 4.380 557,754 -0.16(-3.58%)
May 27, 2020 4.604 4.706 4.380 4.543 310,445 -0.01(-0.30%)
May 26, 2020 4.577 4.626 4.496 4.557 238,198 +0.05(+1.20%)
May 22, 2020 4.564 4.564 4.387 4.503 181,392 -0.06(-1.34%)
May 21, 2020 4.564 4.613 4.469 4.564 297,720 +0.06(+1.36%)
May 20, 2020 4.414 4.625 4.414 4.503 486,449 +0.09(+2.00%)
May 19, 2020 4.272 4.469 4.184 4.414 590,096 +0.16(+3.66%)
May 18, 2020 4.265 4.509 4.191 4.258 578,536 +0.11(+2.61%)
May 15, 2020 4.109 4.211 4.048 4.150 441,092 +0.02(+0.49%)
May 14, 2020 4.062 4.245 3.946 4.130 288,846 +0.07(+1.84%)
May 13, 2020 4.387 4.431 4.035 4.055 404,348 -0.39(-8.84%)
May 12, 2020 4.589 4.601 4.435 4.448 297,398 -0.07(-1.63%)
May 11, 2020 4.488 4.576 4.401 4.522 245,116 +0.01(+0.15%)
May 08, 2020 4.174 4.542 4.174 4.515 417,512 +0.39(+9.42%)
May 07, 2020 4.187 4.488 4.087 4.127 643,973 +0.03(+0.82%)
May 06, 2020 4.127 4.301 4.026 4.093 1,017,417 -0.01(-0.33%)
May 05, 2020 4.154 4.689 4.050 4.107 1,106,697 +0.33(+8.69%)
May 04, 2020 3.685 3.872 3.591 3.778 1,625,361 -0.06(-1.57%)
May 01, 2020 4.060 4.060 3.758 3.839 935,933 -0.25(-6.07%)
Apr 30, 2020 4.294 4.455 4.087 4.087 973,614 -0.22(-5.13%)
Apr 29, 2020 4.080 4.348 4.076 4.308 1,290,474 +0.31(+7.71%)
Apr 28, 2020 3.852 4.080 3.852 3.999 684,049 +0.18(+4.74%)
Apr 27, 2020 3.852 3.939 3.718 3.819 841,517 -0.17(-4.20%)
Apr 24, 2020 3.919 4.090 3.758 3.986 538,870 +0.12(+3.12%)
Apr 23, 2020 3.557 3.926 3.517 3.865 1,500,685 +0.05(+1.23%)
Apr 22, 2020 3.852 3.966 3.819 3.819 1,273,323 +0.04(+1.06%)
Apr 21, 2020 3.403 3.819 3.356 3.778 1,361,895 +0.28(+8.05%)
Apr 20, 2020 3.149 3.671 3.149 3.497 1,535,528 +0.03(+0.97%)
Apr 17, 2020 3.356 3.557 3.356 3.463 683,664 +0.18(+5.51%)
Apr 16, 2020 3.678 3.773 3.196 3.283 770,347 -0.46(-12.34%)
Apr 15, 2020 3.919 3.926 3.484 3.745 629,420 -0.24(-6.05%)
Apr 14, 2020 4.200 4.254 3.899 3.986 395,556 -0.20(-4.80%)
Apr 13, 2020 4.502 4.529 4.040 4.187 498,721 -0.17(-3.85%)
Apr 09, 2020 4.214 4.656 4.080 4.354 896,973 +0.25(+6.04%)
Apr 08, 2020 3.919 4.175 3.899 4.107 791,929 +0.22(+5.69%)
Apr 07, 2020 3.698 3.946 3.664 3.886 486,948 +0.32(+9.02%)
Apr 06, 2020 3.450 3.678 3.410 3.564 740,044 +0.11(+3.30%)
Apr 03, 2020 3.383 3.471 3.269 3.450 381,687 +0.13(+4.04%)
Apr 02, 2020 3.088 3.604 3.062 3.316 1,085,317 +0.30(+10.00%)
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.