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 (%)
Dec 31, 2021 7.891 8.029 7.891 7.906 518,167 -0.02(-0.19%)
Dec 30, 2021 8.044 8.098 7.914 7.922 232,671 -0.13(-1.62%)
Dec 29, 2021 8.182 8.190 8.021 8.052 287,122 -0.07(-0.85%)
Dec 28, 2021 8.174 8.266 8.014 8.121 337,554 -0.06(-0.75%)
Dec 27, 2021 8.037 8.228 7.906 8.182 289,431 +0.20(+2.49%)
Dec 23, 2021 8.082 8.128 7.906 7.983 279,099 -0.12(-1.51%)
Dec 22, 2021 8.052 8.159 7.941 8.105 427,017 +0.06(+0.76%)
Dec 21, 2021 7.807 8.075 7.807 8.044 404,857 +0.31(+4.06%)
Dec 20, 2021 7.585 7.738 7.422 7.730 423,846 +0.11(+1.41%)
Dec 17, 2021 7.654 7.792 7.558 7.623 644,770 -0.09(-1.19%)
Dec 16, 2021 7.730 7.922 7.707 7.715 474,961 +0.02(+0.20%)
Dec 15, 2021 7.815 7.815 7.570 7.700 791,926 -0.04(-0.49%)
Dec 14, 2021 7.684 7.937 7.654 7.738 935,861 +0.02(+0.20%)
Dec 13, 2021 7.960 8.136 7.707 7.723 783,150 -0.24(-3.07%)
Dec 10, 2021 8.174 8.220 7.845 7.968 486,008 -0.21(-2.62%)
Dec 09, 2021 8.266 8.335 8.052 8.182 525,478 -0.17(-2.02%)
Dec 08, 2021 8.358 8.465 8.350 8.350 230,304 -0.03(-0.37%)
Dec 07, 2021 8.389 8.457 8.343 8.381 593,029 +0.06(+0.74%)
Dec 06, 2021 8.358 8.381 8.251 8.320 423,140 +0.04(+0.46%)
Dec 03, 2021 8.419 8.496 8.128 8.281 459,526 -0.14(-1.64%)
Dec 02, 2021 8.243 8.526 8.121 8.419 310,915 +0.19(+2.33%)
Dec 01, 2021 8.618 8.813 8.213 8.228 544,222 -0.33(-3.85%)
Nov 30, 2021 8.672 8.886 8.381 8.557 908,557 -0.20(-2.27%)
Nov 29, 2021 8.878 8.978 8.679 8.756 326,295 -0.11(-1.21%)
Nov 26, 2021 8.886 8.886 8.672 8.863 358,861 -0.31(-3.34%)
Nov 24, 2021 9.162 9.238 9.108 9.169 299,958 +0.06(+0.67%)
Nov 23, 2021 8.993 9.123 8.909 9.108 381,783 +0.21(+2.41%)
Nov 22, 2021 8.656 8.978 8.656 8.894 641,069 +0.24(+2.74%)
Nov 19, 2021 8.871 8.901 8.572 8.656 592,224 -0.31(-3.50%)
Nov 18, 2021 8.924 9.039 8.917 8.970 188,872 +0.02(+0.17%)
Nov 17, 2021 9.185 9.185 8.848 8.955 467,285 -0.23(-2.50%)
Nov 16, 2021 9.123 9.299 9.032 9.185 970,984 +0.12(+1.35%)
Nov 15, 2021 8.878 9.066 8.764 9.062 723,681 +0.14(+1.54%)
Nov 12, 2021 9.070 9.070 8.848 8.924 236,559 -0.14(-1.52%)
Nov 11, 2021 8.978 9.100 8.909 9.062 503,299 +0.15(+1.63%)
Nov 10, 2021 9.032 8.917 746,445 -0.24(-2.67%)
Nov 09, 2021 9.162 9.229 9.012 9.162 582,042 +0.00(+0.00%)
Nov 08, 2021 9.199 9.267 9.087 9.162 327,736 +0.04(+0.49%)
Nov 05, 2021 9.094 9.199 9.012 9.117 252,311 +0.04(+0.41%)
Nov 04, 2021 9.297 9.357 9.049 9.079 539,925 -0.19(-2.10%)
Nov 03, 2021 9.252 9.327 9.186 9.274 354,292 -0.02(-0.24%)
Nov 02, 2021 9.327 9.469 9.184 9.297 793,545 -0.17(-1.82%)
Nov 01, 2021 9.492 9.544 9.426 9.469 712,921 +0.09(+0.96%)
Oct 29, 2021 9.364 9.402 9.229 9.379 323,807 +0.01(+0.08%)
Oct 28, 2021 9.169 9.372 9.132 9.372 311,611 +0.29(+3.22%)
Oct 27, 2021 9.117 9.259 9.012 9.079 428,725 -0.04(-0.41%)
Oct 26, 2021 9.222 9.102 9.117 235,318 -0.08(-0.90%)
Oct 25, 2021 9.184 9.263 9.132 9.199 295,313 +0.07(+0.82%)
Oct 22, 2021 9.012 9.158 8.937 9.124 460,100 +0.13(+1.50%)
Oct 21, 2021 9.184 9.229 8.967 8.989 506,306 -0.22(-2.44%)
Oct 20, 2021 9.169 9.244 9.147 9.214 294,958 +0.05(+0.57%)
Oct 19, 2021 9.214 9.244 9.102 9.162 560,534 -0.02(-0.24%)
Oct 18, 2021 9.259 9.488 9.147 9.184 617,779 +0.00(+0.00%)
Oct 15, 2021 9.514 9.514 9.192 9.184 441,964 -0.19(-2.00%)
Oct 14, 2021 9.274 9.424 9.229 9.372 506,973 +0.21(+2.29%)
Oct 13, 2021 9.094 9.207 8.937 9.162 281,005 -0.02(-0.24%)
Oct 12, 2021 9.304 9.357 9.154 9.184 439,463 -0.13(-1.45%)
Oct 11, 2021 9.424 9.477 9.297 9.319 613,623 -0.07(-0.80%)
Oct 08, 2021 9.387 9.559 9.312 9.394 297,943 +0.05(+0.56%)
Oct 07, 2021 9.289 9.379 9.248 9.342 261,570 +0.09(+0.97%)
Oct 06, 2021 9.094 9.282 8.952 9.252 629,725 +0.01(+0.16%)
Oct 05, 2021 9.364 9.364 9.057 9.237 421,474 -0.02(-0.24%)
Oct 04, 2021 9.072 9.289 9.057 9.259 485,097 +0.21(+2.32%)
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.