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 (%)
Jul 31, 2020 4.808 4.835 4.706 4.753 391,983 -0.09(-1.82%)
Jul 30, 2020 4.916 4.916 4.747 4.842 575,893 -0.10(-2.06%)
Jul 29, 2020 4.862 5.059 4.808 4.943 386,372 +0.08(+1.67%)
Jul 28, 2020 4.977 5.133 4.848 4.862 961,908 +0.41(+9.13%)
Jul 27, 2020 4.408 4.496 4.313 4.455 449,597 +0.03(+0.77%)
Jul 24, 2020 4.570 4.679 4.421 4.421 397,587 -0.09(-2.10%)
Jul 23, 2020 4.435 4.550 4.374 4.516 393,042 +0.08(+1.83%)
Jul 22, 2020 4.414 4.516 4.353 4.435 241,058 -0.01(-0.30%)
Jul 21, 2020 4.319 4.448 4.313 4.448 968,592 +0.14(+3.31%)
Jul 20, 2020 4.333 4.441 4.252 4.306 683,762 -0.03(-0.63%)
Jul 17, 2020 4.496 4.509 4.313 4.333 356,590 -0.14(-3.18%)
Jul 16, 2020 4.557 4.597 4.455 4.475 264,307 -0.10(-2.22%)
Jul 15, 2020 4.489 4.665 4.408 4.577 667,195 +0.22(+4.98%)
Jul 14, 2020 4.204 4.380 4.204 4.360 784,541 +0.15(+3.54%)
Jul 13, 2020 4.272 4.279 4.191 4.211 841,038 -0.04(-0.96%)
Jul 10, 2020 4.170 4.265 4.142 4.252 353,935 +0.07(+1.62%)
Jul 09, 2020 4.272 4.272 4.106 4.184 313,541 -0.11(-2.53%)
Jul 08, 2020 4.319 4.333 4.163 4.292 258,768 -0.03(-0.63%)
Jul 07, 2020 4.360 4.380 4.252 4.319 195,664 -0.04(-0.93%)
Jul 06, 2020 4.387 4.421 4.258 4.360 364,798 +0.05(+1.26%)
Jul 02, 2020 4.333 4.353 4.218 4.306 288,605 +0.05(+1.28%)
Jul 01, 2020 4.441 4.482 4.228 4.252 335,565 -0.16(-3.54%)
Jun 30, 2020 4.292 4.428 4.177 4.408 281,687 +0.14(+3.17%)
Jun 29, 2020 4.218 4.347 4.150 4.272 593,082 +0.06(+1.45%)
Jun 26, 2020 4.218 4.225 4.035 4.211 350,543 -0.07(-1.58%)
Jun 25, 2020 4.272 4.408 4.223 4.279 243,870 -0.04(-0.94%)
Jun 24, 2020 4.516 4.541 4.292 4.319 1,429,222 -0.27(-5.91%)
Jun 23, 2020 4.665 4.706 4.557 4.591 1,192,144 +0.04(+0.89%)
Jun 22, 2020 4.679 4.692 4.421 4.550 1,666,583 -0.13(-2.75%)
Jun 19, 2020 4.957 4.984 4.679 4.679 1,336,107 -0.16(-3.36%)
Jun 18, 2020 4.821 5.011 4.797 4.842 1,287,488 -0.05(-0.97%)
Jun 17, 2020 5.011 5.072 4.882 4.889 1,384,844 -0.07(-1.50%)
Jun 16, 2020 5.126 5.191 4.909 4.964 623,400 -0.07(-1.48%)
Jun 15, 2020 4.767 5.086 4.747 5.038 524,436 +0.05(+0.95%)
Jun 12, 2020 4.882 5.065 4.829 4.991 214,131 +0.18(+3.66%)
Jun 11, 2020 5.045 5.160 4.801 4.814 552,262 -0.40(-7.67%)
Jun 10, 2020 5.221 5.303 4.998 5.215 393,738 +0.07(+1.45%)
Jun 09, 2020 5.384 5.384 5.072 5.140 643,483 -0.28(-5.25%)
Jun 08, 2020 5.594 5.710 5.316 5.425 654,977 +0.01(+0.25%)
Jun 05, 2020 5.587 5.791 5.357 5.411 2,586,680 +0.12(+2.31%)
Jun 04, 2020 4.679 5.350 4.625 5.289 883,022 +0.64(+13.70%)
Jun 03, 2020 4.536 4.652 4.482 4.652 490,158 +0.18(+3.94%)
Jun 02, 2020 4.401 4.543 4.394 4.475 224,355 +0.09(+2.17%)
Jun 01, 2020 4.313 4.503 4.258 4.380 509,487 +0.08(+1.89%)
May 29, 2020 4.374 4.394 4.258 4.299 244,215 -0.08(-1.86%)
May 28, 2020 4.530 4.543 4.374 4.380 557,754 -0.16(-3.58%)
May 27, 2020 4.604 4.706 4.380 4.543 310,445 -0.01(-0.30%)
May 26, 2020 4.577 4.626 4.496 4.557 238,198 +0.05(+1.20%)
May 22, 2020 4.564 4.564 4.387 4.503 181,392 -0.06(-1.34%)
May 21, 2020 4.564 4.613 4.469 4.564 297,720 +0.06(+1.36%)
May 20, 2020 4.414 4.625 4.414 4.503 486,449 +0.09(+2.00%)
May 19, 2020 4.272 4.469 4.184 4.414 590,096 +0.16(+3.66%)
May 18, 2020 4.265 4.509 4.191 4.258 578,536 +0.11(+2.61%)
May 15, 2020 4.109 4.211 4.048 4.150 441,092 +0.02(+0.49%)
May 14, 2020 4.062 4.245 3.946 4.130 288,846 +0.07(+1.84%)
May 13, 2020 4.387 4.431 4.035 4.055 404,348 -0.39(-8.84%)
May 12, 2020 4.589 4.601 4.435 4.448 297,398 -0.07(-1.63%)
May 11, 2020 4.488 4.576 4.401 4.522 245,116 +0.01(+0.15%)
May 08, 2020 4.174 4.542 4.174 4.515 417,512 +0.39(+9.42%)
May 07, 2020 4.187 4.488 4.087 4.127 643,973 +0.03(+0.82%)
May 06, 2020 4.127 4.301 4.026 4.093 1,017,417 -0.01(-0.33%)
May 05, 2020 4.154 4.689 4.050 4.107 1,106,697 +0.33(+8.69%)
May 04, 2020 3.685 3.872 3.591 3.778 1,625,361 -0.06(-1.57%)
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.