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

Black Stone Minerals LP (NY: BSM )

15.95 -0.27 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Nov 30, 2020 5.235 5.286 5.040 5.076 575,313 -0.23(-4.36%)
Nov 27, 2020 5.307 5.372 5.278 5.307 152,820 -0.03(-0.54%)
Nov 25, 2020 5.481 5.488 5.300 5.336 384,610 -0.14(-2.51%)
Nov 24, 2020 5.495 5.597 5.394 5.474 885,116 +0.01(+0.26%)
Nov 23, 2020 5.351 5.466 5.315 5.459 844,660 +0.09(+1.62%)
Nov 20, 2020 5.343 5.409 5.242 5.372 511,708 +0.06(+1.09%)
Nov 19, 2020 5.343 5.387 5.278 5.315 553,449 -0.04(-0.68%)
Nov 18, 2020 5.380 5.510 5.307 5.351 790,887 +0.01(+0.14%)
Nov 17, 2020 5.199 5.372 5.127 5.343 580,877 +0.11(+2.07%)
Nov 16, 2020 5.192 5.336 5.123 5.235 1,527,039 +0.13(+2.55%)
Nov 13, 2020 4.975 5.184 4.975 5.105 1,085,927 +0.14(+2.77%)
Nov 12, 2020 5.025 5.134 4.899 4.967 601,302 -0.14(-2.83%)
Nov 11, 2020 5.169 5.169 5.027 5.112 473,559 -0.03(-0.55%)
Nov 10, 2020 4.886 5.140 4.864 5.140 1,711,519 +0.23(+4.61%)
Nov 09, 2020 4.935 5.034 4.786 4.914 2,079,409 +0.25(+5.47%)
Nov 06, 2020 4.666 4.680 4.560 4.659 1,101,905 -0.04(-0.75%)
Nov 05, 2020 4.418 4.694 4.390 4.694 3,108,242 +0.26(+5.91%)
Nov 04, 2020 4.284 4.447 4.238 4.432 891,607 +0.18(+4.33%)
Nov 03, 2020 4.404 4.425 4.234 4.248 1,084,908 -0.13(-3.07%)
Nov 02, 2020 4.305 4.418 4.298 4.383 780,847 +0.10(+2.31%)
Oct 30, 2020 4.319 4.369 4.213 4.284 503,357 -0.11(-2.42%)
Oct 29, 2020 4.312 4.390 4.192 4.390 699,916 +0.04(+0.98%)
Oct 28, 2020 4.248 4.383 4.085 4.347 614,351 +0.01(+0.33%)
Oct 27, 2020 4.425 4.425 4.284 4.333 697,833 -0.09(-2.08%)
Oct 26, 2020 4.354 4.447 4.340 4.425 1,008,379 +0.01(+0.32%)
Oct 23, 2020 4.532 4.581 4.411 4.411 728,059 -0.12(-2.66%)
Oct 22, 2020 4.439 4.581 4.369 4.532 1,151,948 +0.09(+2.07%)
Oct 21, 2020 4.532 4.578 4.347 4.439 1,173,215 +0.05(+1.13%)
Oct 20, 2020 4.319 4.404 4.248 4.390 387,875 +0.08(+1.81%)
Oct 19, 2020 4.383 4.411 4.298 4.312 543,701 -0.10(-2.25%)
Oct 16, 2020 4.560 4.560 4.411 4.411 368,478 -0.15(-3.26%)
Oct 15, 2020 4.411 4.588 4.326 4.560 601,939 +0.11(+2.38%)
Oct 14, 2020 4.546 4.631 4.439 4.454 541,725 -0.08(-1.72%)
Oct 13, 2020 4.553 4.602 4.475 4.532 540,793 -0.07(-1.54%)
Oct 12, 2020 4.461 4.620 4.404 4.602 747,273 +0.14(+3.17%)
Oct 09, 2020 4.517 4.522 4.390 4.461 750,657 -0.06(-1.25%)
Oct 08, 2020 4.404 4.517 4.333 4.517 409,642 +0.19(+4.42%)
Oct 07, 2020 4.369 4.390 4.277 4.326 241,895 -0.02(-0.49%)
Oct 06, 2020 4.432 4.496 4.319 4.347 360,451 -0.08(-1.76%)
Oct 05, 2020 4.255 4.432 4.220 4.425 366,620 +0.21(+5.04%)
Oct 02, 2020 4.128 4.326 4.128 4.213 309,584 -0.02(-0.50%)
Oct 01, 2020 4.312 4.347 4.192 4.234 361,647 -0.11(-2.61%)
Sep 30, 2020 4.354 4.397 4.284 4.347 380,410 -0.01(-0.16%)
Sep 29, 2020 4.390 4.425 4.255 4.354 668,436 -0.03(-0.65%)
Sep 28, 2020 4.199 4.454 4.199 4.383 704,774 +0.24(+5.81%)
Sep 25, 2020 4.163 4.213 4.107 4.142 438,248 -0.04(-1.02%)
Sep 24, 2020 4.156 4.265 4.121 4.185 317,493 +0.00(+0.00%)
Sep 23, 2020 4.248 4.291 4.177 4.185 396,871 -0.06(-1.50%)
Sep 22, 2020 4.284 4.383 4.185 4.248 648,733 -0.04(-0.83%)
Sep 21, 2020 4.432 4.432 4.255 4.284 389,755 -0.15(-3.35%)
Sep 18, 2020 4.496 4.595 4.432 4.432 1,670,088 -0.08(-1.73%)
Sep 17, 2020 4.496 4.645 4.482 4.510 464,322 -0.04(-0.93%)
Sep 16, 2020 4.439 4.666 4.439 4.553 763,958 +0.11(+2.55%)
Sep 15, 2020 4.517 4.631 4.432 4.439 584,545 -0.04(-0.79%)
Sep 14, 2020 4.369 4.542 4.319 4.475 485,191 +0.11(+2.43%)
Sep 11, 2020 4.298 4.383 4.277 4.369 464,094 +0.08(+1.98%)
Sep 10, 2020 4.468 4.503 4.262 4.284 547,912 -0.20(-4.42%)
Sep 09, 2020 4.482 4.609 4.425 4.482 496,570 +0.04(+0.96%)
Sep 08, 2020 4.581 4.581 4.397 4.439 521,336 -0.21(-4.42%)
Sep 04, 2020 4.624 4.709 4.517 4.645 608,717 -0.01(-0.30%)
Sep 03, 2020 4.765 4.850 4.638 4.659 517,333 -0.12(-2.52%)
Sep 02, 2020 4.956 4.956 4.758 4.779 908,375 -0.18(-3.57%)
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.