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

Black Stone Minerals LP (NY: BSM )

14.95 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
May 29, 2020 4.262 4.282 4.150 4.189 250,604 -0.08(-1.86%)
May 28, 2020 4.414 4.427 4.262 4.269 572,344 -0.16(-3.58%)
May 27, 2020 4.487 4.586 4.269 4.427 318,567 -0.01(-0.30%)
May 26, 2020 4.460 4.508 4.382 4.441 244,429 +0.05(+1.20%)
May 22, 2020 4.447 4.447 4.275 4.388 186,137 -0.06(-1.34%)
May 21, 2020 4.447 4.495 4.355 4.447 305,508 +0.06(+1.36%)
May 20, 2020 4.302 4.507 4.302 4.388 499,174 +0.09(+2.00%)
May 19, 2020 4.163 4.355 4.077 4.302 605,533 +0.15(+3.66%)
May 18, 2020 4.156 4.394 4.084 4.150 593,670 +0.11(+2.61%)
May 15, 2020 4.004 4.104 3.945 4.044 452,631 +0.02(+0.49%)
May 14, 2020 3.958 4.137 3.846 4.024 296,403 +0.07(+1.84%)
May 13, 2020 4.275 4.318 3.932 3.952 414,925 -0.38(-8.84%)
May 12, 2020 4.472 4.484 4.322 4.335 305,178 -0.07(-1.63%)
May 11, 2020 4.374 4.459 4.289 4.407 251,528 +0.01(+0.15%)
May 08, 2020 4.067 4.426 4.067 4.400 428,434 +0.38(+9.42%)
May 07, 2020 4.080 4.374 3.982 4.021 660,819 +0.03(+0.82%)
May 06, 2020 4.021 4.191 3.924 3.989 1,044,033 -0.01(-0.33%)
May 05, 2020 4.048 4.570 3.946 4.002 1,135,648 +0.32(+8.69%)
May 04, 2020 3.591 3.773 3.499 3.682 1,667,880 -0.06(-1.57%)
May 01, 2020 3.956 3.956 3.662 3.741 960,417 -0.24(-6.07%)
Apr 30, 2020 4.185 4.341 3.982 3.982 999,083 -0.22(-5.13%)
Apr 29, 2020 3.976 4.237 3.973 4.198 1,324,233 +0.30(+7.71%)
Apr 28, 2020 3.754 3.976 3.754 3.897 701,944 +0.18(+4.74%)
Apr 27, 2020 3.754 3.839 3.623 3.721 863,531 -0.16(-4.20%)
Apr 24, 2020 3.819 3.986 3.662 3.884 552,967 +0.12(+3.12%)
Apr 23, 2020 3.467 3.826 3.427 3.767 1,539,942 +0.05(+1.23%)
Apr 22, 2020 3.754 3.865 3.721 3.721 1,306,633 +0.04(+1.06%)
Apr 21, 2020 3.316 3.721 3.271 3.682 1,397,522 +0.27(+8.05%)
Apr 20, 2020 3.068 3.578 3.068 3.408 1,575,697 +0.03(+0.97%)
Apr 17, 2020 3.271 3.467 3.271 3.375 701,548 +0.18(+5.51%)
Apr 16, 2020 3.584 3.677 3.114 3.199 790,500 -0.45(-12.34%)
Apr 15, 2020 3.819 3.826 3.395 3.649 645,886 -0.24(-6.05%)
Apr 14, 2020 4.093 4.145 3.800 3.884 405,904 -0.20(-4.80%)
Apr 13, 2020 4.387 4.413 3.937 4.080 511,767 -0.16(-3.85%)
Apr 09, 2020 4.106 4.537 3.976 4.243 920,438 +0.24(+6.04%)
Apr 08, 2020 3.819 4.069 3.800 4.002 812,646 +0.22(+5.69%)
Apr 07, 2020 3.604 3.845 3.571 3.786 499,686 +0.31(+9.02%)
Apr 06, 2020 3.362 3.584 3.323 3.473 759,403 +0.11(+3.30%)
Apr 03, 2020 3.297 3.383 3.186 3.362 391,672 +0.13(+4.04%)
Apr 02, 2020 3.010 3.512 2.983 3.232 1,113,708 +0.29(+10.00%)
Apr 01, 2020 3.049 3.071 2.827 2.938 372,957 -0.12(-3.85%)
Mar 31, 2020 2.859 3.160 2.781 3.055 1,071,735 +0.32(+11.69%)
Mar 30, 2020 2.944 2.957 2.637 2.735 593,331 -0.09(-3.23%)
Mar 27, 2020 2.840 2.997 2.755 2.827 520,340 +0.00(+0.00%)
Mar 26, 2020 3.010 3.164 2.677 2.827 1,060,875 -0.15(-5.04%)
Mar 25, 2020 2.833 3.179 2.781 2.977 933,871 +0.18(+6.29%)
Mar 24, 2020 2.729 2.859 2.693 2.801 893,209 +0.08(+3.13%)
Mar 23, 2020 2.775 2.944 2.677 2.716 645,424 -0.28(-9.37%)
Mar 20, 2020 2.794 3.134 2.742 2.997 1,118,495 +0.30(+11.14%)
Mar 19, 2020 3.016 3.160 2.637 2.696 1,367,024 -0.30(-10.02%)
Mar 18, 2020 2.938 3.219 2.840 2.997 1,017,270 -0.24(-7.27%)
Mar 17, 2020 3.695 3.760 3.225 3.232 3,504,605 -0.46(-12.54%)
Mar 16, 2020 3.911 4.093 3.689 3.695 477,829 -0.66(-15.14%)
Mar 13, 2020 4.015 4.452 3.858 4.354 955,209 +0.55(+14.41%)
Mar 12, 2020 3.904 4.015 3.806 3.806 812,915 -0.43(-10.17%)
Mar 11, 2020 4.629 4.629 4.237 4.237 830,260 -0.49(-10.36%)
Mar 10, 2020 5.092 5.092 4.655 4.727 607,359 +0.12(+2.55%)
Mar 09, 2020 4.498 4.792 4.309 4.609 1,182,103 -0.59(-11.42%)
Mar 06, 2020 5.510 5.510 5.125 5.203 870,962 -0.35(-6.24%)
Mar 05, 2020 5.549 5.582 5.451 5.549 279,297 -0.05(-0.82%)
Mar 04, 2020 5.699 5.752 5.549 5.595 505,858 -0.07(-1.27%)
Mar 03, 2020 5.791 5.823 5.562 5.667 728,428 -0.13(-2.25%)
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.