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 (%)
Sep 30, 2020 4.256 4.298 4.187 4.249 389,197 -0.01(-0.16%)
Sep 29, 2020 4.291 4.325 4.159 4.256 683,876 -0.03(-0.65%)
Sep 28, 2020 4.104 4.353 4.104 4.284 721,053 +0.24(+5.81%)
Sep 25, 2020 4.069 4.118 4.014 4.049 448,371 -0.04(-1.02%)
Sep 24, 2020 4.062 4.169 4.028 4.090 324,826 +0.00(+0.00%)
Sep 23, 2020 4.152 4.194 4.083 4.090 406,038 -0.06(-1.50%)
Sep 22, 2020 4.187 4.284 4.090 4.152 663,717 -0.03(-0.83%)
Sep 21, 2020 4.332 4.332 4.159 4.187 398,758 -0.15(-3.35%)
Sep 18, 2020 4.395 4.491 4.332 4.332 1,708,664 -0.08(-1.73%)
Sep 17, 2020 4.395 4.540 4.381 4.408 475,047 -0.04(-0.93%)
Sep 16, 2020 4.339 4.561 4.339 4.450 781,604 +0.11(+2.55%)
Sep 15, 2020 4.415 4.526 4.332 4.339 598,047 -0.03(-0.79%)
Sep 14, 2020 4.270 4.440 4.222 4.374 496,398 +0.10(+2.43%)
Sep 11, 2020 4.201 4.284 4.180 4.270 474,813 +0.08(+1.98%)
Sep 10, 2020 4.367 4.401 4.166 4.187 560,567 -0.19(-4.42%)
Sep 09, 2020 4.381 4.505 4.325 4.381 508,040 +0.04(+0.96%)
Sep 08, 2020 4.478 4.478 4.298 4.339 533,378 -0.20(-4.42%)
Sep 04, 2020 4.519 4.602 4.415 4.540 622,777 -0.01(-0.30%)
Sep 03, 2020 4.658 4.741 4.533 4.554 529,282 -0.12(-2.52%)
Sep 02, 2020 4.844 4.844 4.651 4.671 929,357 -0.17(-3.57%)
Sep 01, 2020 4.817 4.872 4.775 4.844 447,580 +0.01(+0.14%)
Aug 31, 2020 4.865 4.871 4.761 4.838 286,019 -0.03(-0.71%)
Aug 28, 2020 4.803 4.920 4.803 4.872 620,465 +0.07(+1.44%)
Aug 27, 2020 4.831 4.865 4.768 4.803 158,717 +0.00(+0.00%)
Aug 26, 2020 4.844 4.872 4.803 4.803 232,681 -0.06(-1.28%)
Aug 25, 2020 4.914 4.997 4.844 4.865 632,960 -0.03(-0.57%)
Aug 24, 2020 4.810 5.045 4.799 4.893 499,044 +0.11(+2.32%)
Aug 21, 2020 4.831 4.831 4.720 4.782 319,047 +0.00(+0.00%)
Aug 20, 2020 4.914 4.914 4.775 4.782 586,289 -0.15(-3.09%)
Aug 19, 2020 4.976 4.976 4.900 4.934 322,052 -0.03(-0.70%)
Aug 18, 2020 4.941 5.094 4.886 4.969 527,702 -0.01(-0.14%)
Aug 17, 2020 4.990 5.045 4.976 4.976 315,053 -0.07(-1.37%)
Aug 14, 2020 4.934 5.045 4.914 5.045 430,886 +0.08(+1.67%)
Aug 13, 2020 5.052 5.052 4.914 4.962 522,001 -0.08(-1.51%)
Aug 12, 2020 5.072 5.072 4.916 5.038 833,194 +0.07(+1.36%)
Aug 11, 2020 5.167 5.303 4.970 4.970 1,285,746 -0.14(-2.79%)
Aug 10, 2020 4.984 5.140 4.923 5.113 1,233,761 +0.14(+2.86%)
Aug 07, 2020 5.011 5.072 4.903 4.970 435,635 -0.05(-1.08%)
Aug 06, 2020 4.916 5.038 4.828 5.025 330,435 +0.12(+2.49%)
Aug 05, 2020 4.977 5.072 4.848 4.903 1,407,058 -0.01(-0.28%)
Aug 04, 2020 4.882 4.950 4.747 4.916 420,009 -0.03(-0.68%)
Aug 03, 2020 4.781 4.970 4.732 4.950 816,149 +0.20(+4.14%)
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%)
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.