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

Black Stone Minerals LP (NY: BSM )

14.94 -0.06 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 7.319 7.333 7.224 7.304 146,500 +0.02(+0.30%)
Aug 30, 2021 7.326 7.337 7.275 7.282 156,859 -0.04(-0.60%)
Aug 27, 2021 7.275 7.406 7.275 7.326 485,103 +0.11(+1.52%)
Aug 26, 2021 7.282 7.333 7.194 7.216 173,399 -0.04(-0.60%)
Aug 25, 2021 7.311 7.351 7.246 7.260 332,875 -0.07(-1.00%)
Aug 24, 2021 7.450 7.560 7.246 7.333 506,133 -0.11(-1.47%)
Aug 23, 2021 7.282 7.494 7.282 7.443 460,466 +0.14(+1.90%)
Aug 20, 2021 7.173 7.340 7.158 7.304 357,684 +0.12(+1.73%)
Aug 19, 2021 7.078 7.194 6.917 7.180 691,478 -0.02(-0.30%)
Aug 18, 2021 7.340 7.362 7.194 7.202 307,026 -0.07(-0.90%)
Aug 17, 2021 7.282 7.355 7.267 7.267 382,621 -0.04(-0.50%)
Aug 16, 2021 7.552 7.552 7.289 7.304 825,108 -0.26(-3.47%)
Aug 13, 2021 7.625 7.713 7.523 7.567 337,454 -0.09(-1.24%)
Aug 12, 2021 7.691 7.771 7.596 7.662 288,542 -0.01(-0.10%)
Aug 11, 2021 7.626 7.780 7.623 7.669 534,470 +0.01(+0.09%)
Aug 10, 2021 7.662 7.712 7.591 7.662 381,971 +0.07(+0.94%)
Aug 09, 2021 7.527 7.669 7.505 7.591 302,087 +0.01(+0.09%)
Aug 06, 2021 7.669 7.669 7.505 7.584 152,256 +0.04(+0.57%)
Aug 05, 2021 7.419 7.609 7.419 7.541 356,821 +0.12(+1.63%)
Aug 04, 2021 7.598 7.648 7.419 7.419 525,419 -0.19(-2.53%)
Aug 03, 2021 7.719 7.719 7.491 7.612 248,711 -0.06(-0.84%)
Aug 02, 2021 7.612 7.812 7.576 7.676 376,319 +0.08(+1.03%)
Jul 30, 2021 7.755 7.755 7.598 7.598 288,247 -0.13(-1.66%)
Jul 29, 2021 7.726 7.748 7.576 7.726 477,977 +0.09(+1.22%)
Jul 28, 2021 7.683 7.719 7.541 7.634 420,676 +0.01(+0.19%)
Jul 27, 2021 7.741 7.926 7.584 7.619 747,336 +0.09(+1.14%)
Jul 26, 2021 7.434 7.584 7.434 7.534 144,261 +0.09(+1.15%)
Jul 23, 2021 7.419 7.491 7.305 7.448 169,513 +0.01(+0.10%)
Jul 22, 2021 7.412 7.491 7.305 7.441 160,591 -0.03(-0.38%)
Jul 21, 2021 7.298 7.527 7.242 7.469 507,738 +0.23(+3.15%)
Jul 20, 2021 7.106 7.248 7.098 7.241 178,076 +0.14(+2.01%)
Jul 19, 2021 7.106 7.163 6.920 7.098 581,485 -0.12(-1.68%)
Jul 16, 2021 7.384 7.384 7.170 7.220 326,854 -0.07(-0.98%)
Jul 15, 2021 7.362 7.416 7.220 7.291 418,255 -0.11(-1.54%)
Jul 14, 2021 7.484 7.527 7.398 7.405 510,459 -0.01(-0.19%)
Jul 13, 2021 7.612 7.640 7.370 7.419 300,144 -0.19(-2.44%)
Jul 12, 2021 7.448 7.605 7.448 7.605 252,036 +0.06(+0.76%)
Jul 09, 2021 7.341 7.555 7.312 7.548 230,433 +0.32(+4.44%)
Jul 08, 2021 7.384 7.454 7.141 7.227 1,024,858 -0.27(-3.62%)
Jul 07, 2021 7.626 7.626 7.441 7.498 315,466 -0.11(-1.50%)
Jul 06, 2021 7.634 7.705 7.519 7.612 401,096 -0.08(-1.02%)
Jul 02, 2021 7.840 7.840 7.655 7.691 340,406 -0.15(-1.91%)
Jul 01, 2021 7.733 7.897 7.719 7.840 305,628 +0.17(+2.23%)
Jun 30, 2021 7.598 7.976 7.551 7.669 1,545,996 +0.14(+1.80%)
Jun 29, 2021 7.477 7.576 7.477 7.534 276,495 +0.05(+0.67%)
Jun 28, 2021 7.541 7.595 7.391 7.484 472,507 -0.11(-1.50%)
Jun 25, 2021 7.455 7.641 7.419 7.598 733,059 +0.17(+2.31%)
Jun 24, 2021 7.370 7.491 7.330 7.427 781,232 +0.02(+0.29%)
Jun 23, 2021 7.505 7.548 7.370 7.405 388,123 -0.04(-0.48%)
Jun 22, 2021 7.534 7.534 7.391 7.441 393,762 -0.09(-1.14%)
Jun 21, 2021 7.241 7.534 7.222 7.527 759,487 +0.21(+2.93%)
Jun 18, 2021 7.320 7.391 7.277 7.312 952,967 -0.10(-1.35%)
Jun 17, 2021 7.584 7.598 7.298 7.412 585,577 -0.14(-1.80%)
Jun 16, 2021 7.648 7.691 7.541 7.548 545,664 -0.11(-1.49%)
Jun 15, 2021 7.541 7.676 7.460 7.662 613,835 +0.20(+2.68%)
Jun 14, 2021 7.455 7.655 7.419 7.462 1,003,721 +0.00(+0.00%)
Jun 11, 2021 7.234 7.485 7.220 7.462 1,022,188 +0.28(+3.87%)
Jun 10, 2021 7.156 7.248 7.127 7.184 563,871 +0.03(+0.40%)
Jun 09, 2021 7.170 7.170 7.113 7.156 327,921 +0.02(+0.30%)
Jun 08, 2021 7.098 7.170 7.084 7.134 407,269 +0.00(+0.00%)
Jun 07, 2021 7.170 7.177 7.063 7.134 690,665 +0.00(+0.00%)
Jun 04, 2021 7.327 7.348 7.116 7.134 854,086 -0.09(-1.19%)
Jun 03, 2021 7.305 7.384 7.198 7.220 823,134 -0.07(-0.98%)
Jun 02, 2021 7.327 7.327 7.120 7.291 1,327,832 +0.10(+1.39%)
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.