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 (%)
Dec 31, 2020 4.722 4.722 4.722 889,099 -0.05(-1.04%)
Dec 30, 2020 4.758 4.885 4.758 4.772 889,099 +0.01(+0.15%)
Dec 29, 2020 4.814 4.864 4.687 4.765 536,314 -0.01(-0.15%)
Dec 28, 2020 4.892 4.929 4.694 4.772 948,515 -0.09(-1.89%)
Dec 24, 2020 4.970 5.012 4.864 4.864 241,317 -0.09(-1.85%)
Dec 23, 2020 4.864 4.991 4.857 4.956 335,915 +0.12(+2.49%)
Dec 22, 2020 4.906 4.942 4.807 4.836 583,678 -0.08(-1.72%)
Dec 21, 2020 4.864 4.998 4.786 4.920 329,616 -0.03(-0.57%)
Dec 18, 2020 4.949 4.963 4.885 4.949 710,657 +0.01(+0.29%)
Dec 17, 2020 4.998 5.041 4.935 4.935 841,261 +0.01(+0.14%)
Dec 16, 2020 5.005 5.048 4.927 4.927 1,036,444 -0.06(-1.27%)
Dec 15, 2020 5.019 5.055 4.956 4.991 541,327 -0.03(-0.56%)
Dec 14, 2020 5.168 5.217 4.998 5.019 542,453 -0.14(-2.74%)
Dec 11, 2020 5.196 5.246 5.147 5.161 216,422 -0.07(-1.35%)
Dec 10, 2020 5.097 5.307 5.097 5.231 606,761 +0.12(+2.35%)
Dec 09, 2020 5.196 5.267 5.090 5.111 468,216 -0.08(-1.50%)
Dec 08, 2020 5.132 5.231 5.132 5.189 226,572 +0.01(+0.27%)
Dec 07, 2020 5.210 5.253 5.062 5.175 489,295 -0.04(-0.81%)
Dec 04, 2020 5.140 5.337 5.118 5.217 686,044 +0.12(+2.36%)
Dec 03, 2020 5.104 5.150 5.069 5.097 209,198 -0.01(-0.14%)
Dec 02, 2020 4.949 5.239 4.949 5.104 488,400 +0.14(+2.85%)
Dec 01, 2020 5.069 5.101 4.878 4.963 382,720 +0.00(+0.00%)
Nov 30, 2020 5.118 5.168 4.927 4.963 588,429 -0.23(-4.36%)
Nov 27, 2020 5.189 5.253 5.161 5.189 156,304 -0.03(-0.54%)
Nov 25, 2020 5.359 5.366 5.182 5.217 393,379 -0.13(-2.51%)
Nov 24, 2020 5.373 5.472 5.274 5.352 905,295 +0.01(+0.26%)
Nov 23, 2020 5.231 5.345 5.196 5.337 863,916 +0.08(+1.61%)
Nov 20, 2020 5.224 5.288 5.125 5.253 523,374 +0.06(+1.09%)
Nov 19, 2020 5.224 5.267 5.160 5.196 566,067 -0.04(-0.68%)
Nov 18, 2020 5.260 5.387 5.189 5.231 808,918 +0.01(+0.14%)
Nov 17, 2020 5.083 5.253 5.012 5.224 594,120 +0.11(+2.07%)
Nov 16, 2020 5.076 5.217 5.009 5.118 1,561,853 +0.13(+2.55%)
Nov 13, 2020 4.864 5.069 4.864 4.991 1,110,684 +0.13(+2.77%)
Nov 12, 2020 4.913 5.019 4.790 4.857 615,011 -0.14(-2.83%)
Nov 11, 2020 5.054 5.054 4.915 4.998 484,355 -0.03(-0.55%)
Nov 10, 2020 4.777 5.026 4.756 5.026 1,750,539 +0.22(+4.61%)
Nov 09, 2020 4.825 4.922 4.680 4.804 2,126,816 +0.25(+5.47%)
Nov 06, 2020 4.562 4.576 4.458 4.555 1,127,027 -0.03(-0.75%)
Nov 05, 2020 4.320 4.590 4.292 4.590 3,179,105 +0.26(+5.91%)
Nov 04, 2020 4.188 4.347 4.144 4.334 911,934 +0.18(+4.33%)
Nov 03, 2020 4.306 4.327 4.140 4.154 1,109,642 -0.13(-3.07%)
Nov 02, 2020 4.209 4.320 4.202 4.285 798,649 +0.10(+2.31%)
Oct 30, 2020 4.223 4.271 4.119 4.188 514,832 -0.10(-2.42%)
Oct 29, 2020 4.216 4.292 4.098 4.292 715,873 +0.04(+0.98%)
Oct 28, 2020 4.154 4.285 3.994 4.250 628,357 +0.01(+0.33%)
Oct 27, 2020 4.327 4.327 4.188 4.237 713,742 -0.09(-2.08%)
Oct 26, 2020 4.257 4.347 4.244 4.327 1,031,368 +0.01(+0.32%)
Oct 23, 2020 4.430 4.479 4.313 4.313 744,658 -0.12(-2.66%)
Oct 22, 2020 4.340 4.479 4.271 4.430 1,178,211 +0.09(+2.07%)
Oct 21, 2020 4.430 4.475 4.250 4.340 1,199,963 +0.05(+1.13%)
Oct 20, 2020 4.223 4.306 4.154 4.292 396,718 +0.08(+1.81%)
Oct 19, 2020 4.285 4.313 4.202 4.216 556,097 -0.10(-2.25%)
Oct 16, 2020 4.458 4.458 4.313 4.313 376,879 -0.15(-3.26%)
Oct 15, 2020 4.313 4.486 4.230 4.458 615,662 +0.10(+2.38%)
Oct 14, 2020 4.444 4.527 4.340 4.354 554,076 -0.08(-1.72%)
Oct 13, 2020 4.451 4.500 4.375 4.430 553,123 -0.07(-1.54%)
Oct 12, 2020 4.361 4.517 4.306 4.500 764,309 +0.14(+3.17%)
Oct 09, 2020 4.417 4.421 4.292 4.361 767,771 -0.06(-1.25%)
Oct 08, 2020 4.306 4.417 4.237 4.417 418,981 +0.19(+4.42%)
Oct 07, 2020 4.271 4.292 4.181 4.230 247,410 -0.02(-0.49%)
Oct 06, 2020 4.334 4.396 4.223 4.250 368,668 -0.08(-1.76%)
Oct 05, 2020 4.161 4.334 4.126 4.327 374,978 +0.21(+5.04%)
Oct 02, 2020 4.036 4.230 4.036 4.119 316,642 -0.02(-0.50%)
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.