Skip to main content

Black Stone Minerals LP (NY: BSM )

15.98 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.395 7.417 7.335 7.417 175,945 +0.06(+0.81%)
May 27, 2021 7.342 7.365 7.267 7.357 126,476 +0.07(+1.03%)
May 26, 2021 7.207 7.372 7.207 7.282 103,990 +0.07(+0.93%)
May 25, 2021 7.417 7.417 7.215 7.215 330,435 -0.23(-3.12%)
May 24, 2021 7.485 7.552 7.372 7.447 266,969 +0.04(+0.51%)
May 21, 2021 7.574 7.574 7.350 7.410 315,809 -0.08(-1.10%)
May 20, 2021 7.485 7.492 7.335 7.492 137,365 +0.07(+0.91%)
May 19, 2021 7.402 7.522 7.200 7.425 554,426 -0.04(-0.60%)
May 18, 2021 7.492 7.634 7.425 7.470 295,933 +0.02(+0.30%)
May 17, 2021 7.529 7.597 7.387 7.447 486,011 -0.14(-1.88%)
May 14, 2021 7.515 7.679 7.515 7.589 405,791 +0.13(+1.71%)
May 13, 2021 7.507 7.552 7.372 7.462 324,617 -0.06(-0.75%)
May 12, 2021 7.805 7.842 7.481 7.518 746,275 -0.24(-3.13%)
May 11, 2021 7.842 7.873 7.614 7.761 474,348 -0.16(-2.04%)
May 10, 2021 7.879 7.990 7.820 7.923 369,057 +0.09(+1.13%)
May 07, 2021 7.813 7.967 7.658 7.835 529,737 +0.05(+0.66%)
May 06, 2021 7.923 7.923 7.658 7.783 357,508 -0.05(-0.66%)
May 05, 2021 7.945 8.004 7.791 7.835 297,567 +0.01(+0.19%)
May 04, 2021 7.408 7.872 7.400 7.820 723,390 +0.18(+2.41%)
May 03, 2021 7.585 7.710 7.496 7.636 452,945 +0.07(+0.97%)
Apr 30, 2021 7.643 7.791 7.555 7.562 455,481 -0.13(-1.72%)
Apr 29, 2021 7.747 7.798 7.592 7.695 472,550 -0.02(-0.29%)
Apr 28, 2021 7.643 7.732 7.636 7.717 353,765 +0.15(+1.95%)
Apr 27, 2021 7.658 7.688 7.504 7.570 254,515 +0.02(+0.29%)
Apr 26, 2021 7.364 7.717 7.364 7.548 326,788 +0.19(+2.60%)
Apr 23, 2021 7.540 7.607 7.327 7.356 599,432 -0.10(-1.28%)
Apr 22, 2021 7.474 7.702 7.400 7.452 621,067 -0.10(-1.27%)
Apr 21, 2021 7.135 7.555 7.132 7.548 457,521 +0.29(+3.96%)
Apr 20, 2021 7.423 7.423 6.995 7.261 561,515 -0.18(-2.38%)
Apr 19, 2021 7.452 7.585 7.371 7.437 501,376 -0.07(-0.98%)
Apr 16, 2021 7.393 7.614 7.319 7.511 967,729 +0.15(+2.00%)
Apr 15, 2021 7.290 7.393 7.202 7.364 960,641 +0.07(+1.01%)
Apr 14, 2021 6.819 7.364 6.789 7.290 1,499,318 +0.54(+8.08%)
Apr 13, 2021 6.738 6.848 6.730 6.745 363,815 +0.01(+0.11%)
Apr 12, 2021 6.775 6.870 6.730 6.738 284,208 -0.04(-0.54%)
Apr 09, 2021 6.539 6.782 6.539 6.775 460,913 +0.26(+3.95%)
Apr 08, 2021 6.583 6.583 6.443 6.517 248,198 -0.05(-0.78%)
Apr 07, 2021 6.568 6.686 6.480 6.568 199,295 -0.04(-0.56%)
Apr 06, 2021 6.642 6.738 6.532 6.605 196,335 +0.03(+0.45%)
Apr 05, 2021 6.686 6.686 6.509 6.576 302,917 -0.15(-2.19%)
Apr 01, 2021 6.414 6.782 6.303 6.723 740,803 +0.30(+4.70%)
Mar 31, 2021 6.208 6.487 6.208 6.421 447,527 +0.16(+2.59%)
Mar 30, 2021 6.230 6.368 6.163 6.259 455,917 -0.03(-0.47%)
Mar 29, 2021 6.517 6.539 6.244 6.289 386,180 -0.23(-3.50%)
Mar 26, 2021 6.539 6.561 6.458 6.517 270,382 +0.02(+0.34%)
Mar 25, 2021 6.495 6.532 6.292 6.495 461,531 +0.04(+0.57%)
Mar 24, 2021 6.244 6.509 6.244 6.458 463,775 +0.21(+3.42%)
Mar 23, 2021 6.289 6.443 6.237 6.244 594,987 -0.17(-2.64%)
Mar 22, 2021 6.627 6.627 6.399 6.414 471,750 -0.15(-2.24%)
Mar 19, 2021 6.576 6.649 6.458 6.561 1,411,531 +0.07(+1.02%)
Mar 18, 2021 6.664 6.686 6.458 6.495 886,432 -0.14(-2.11%)
Mar 17, 2021 6.708 6.752 6.554 6.635 785,897 -0.09(-1.31%)
Mar 16, 2021 6.841 6.855 6.649 6.723 578,660 -0.17(-2.46%)
Mar 15, 2021 6.900 6.937 6.745 6.892 525,983 -0.02(-0.32%)
Mar 12, 2021 7.040 7.080 6.878 6.914 231,271 -0.13(-1.88%)
Mar 11, 2021 7.128 7.128 6.995 7.047 319,213 +0.01(+0.10%)
Mar 10, 2021 6.885 7.104 6.811 7.040 311,118 +0.14(+2.03%)
Mar 09, 2021 6.973 7.084 6.885 6.900 298,327 -0.07(-0.95%)
Mar 08, 2021 7.143 7.224 6.959 6.966 377,654 -0.11(-1.56%)
Mar 05, 2021 7.194 7.261 6.900 7.076 666,790 +0.11(+1.59%)
Mar 04, 2021 6.907 7.135 6.716 6.966 809,724 +0.08(+1.18%)
Mar 03, 2021 6.804 6.988 6.804 6.885 591,910 +0.07(+1.08%)
Mar 02, 2021 6.789 6.856 6.745 6.811 601,652 +0.07(+1.09%)
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.