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 (%)
Jan 29, 2021 6.085 6.149 5.944 6.029 1,419,892 -0.10(-1.61%)
Jan 28, 2021 6.000 6.149 5.852 6.127 900,419 +0.14(+2.36%)
Jan 27, 2021 5.923 6.205 5.824 5.986 1,573,516 +0.02(+0.36%)
Jan 26, 2021 5.951 6.113 5.774 5.965 1,932,234 +0.10(+1.69%)
Jan 25, 2021 5.824 5.880 5.739 5.866 499,653 +0.03(+0.48%)
Jan 22, 2021 5.831 5.838 5.689 5.838 617,338 -0.01(-0.24%)
Jan 21, 2021 5.689 5.873 5.626 5.852 1,115,282 +0.17(+2.99%)
Jan 20, 2021 5.866 5.873 5.604 5.682 431,875 -0.17(-2.90%)
Jan 19, 2021 6.007 6.106 5.845 5.852 866,721 +0.00(+0.00%)
Jan 15, 2021 5.555 6.036 5.541 5.852 5,390,637 +0.27(+4.81%)
Jan 14, 2021 5.527 5.633 5.463 5.583 537,334 +0.06(+1.02%)
Jan 13, 2021 5.548 5.560 5.421 5.527 704,972 -0.01(-0.13%)
Jan 12, 2021 5.506 5.559 5.470 5.534 532,918 +0.08(+1.42%)
Jan 11, 2021 5.449 5.619 5.428 5.456 438,291 -0.05(-0.90%)
Jan 08, 2021 5.491 5.530 5.414 5.506 528,055 +0.03(+0.52%)
Jan 07, 2021 5.385 5.555 5.315 5.477 720,497 +0.16(+3.06%)
Jan 06, 2021 5.258 5.417 5.195 5.315 843,495 +0.14(+2.73%)
Jan 05, 2021 5.131 5.258 5.089 5.173 1,792,263 +0.05(+0.97%)
Jan 04, 2021 4.778 5.209 4.735 5.124 2,055,092 +0.40(+8.53%)
Dec 31, 2020 4.721 4.721 4.721 889,360 -0.05(-1.04%)
Dec 30, 2020 4.756 4.884 4.756 4.771 889,360 +0.01(+0.15%)
Dec 29, 2020 4.813 4.862 4.686 4.763 536,471 -0.01(-0.15%)
Dec 28, 2020 4.891 4.928 4.693 4.771 948,793 -0.09(-1.89%)
Dec 24, 2020 4.968 5.011 4.862 4.862 241,388 -0.09(-1.85%)
Dec 23, 2020 4.862 4.990 4.855 4.954 336,014 +0.12(+2.49%)
Dec 22, 2020 4.905 4.940 4.806 4.834 583,849 -0.08(-1.72%)
Dec 21, 2020 4.862 4.997 4.785 4.919 329,713 -0.03(-0.57%)
Dec 18, 2020 4.947 4.961 4.884 4.947 710,865 +0.01(+0.29%)
Dec 17, 2020 4.997 5.039 4.933 4.933 841,508 +0.01(+0.14%)
Dec 16, 2020 5.004 5.046 4.926 4.926 1,036,749 -0.06(-1.27%)
Dec 15, 2020 5.018 5.053 4.954 4.990 541,486 -0.03(-0.56%)
Dec 14, 2020 5.166 5.216 4.997 5.018 542,612 -0.14(-2.74%)
Dec 11, 2020 5.195 5.244 5.145 5.159 216,485 -0.07(-1.35%)
Dec 10, 2020 5.096 5.305 5.096 5.230 606,939 +0.12(+2.35%)
Dec 09, 2020 5.195 5.265 5.089 5.110 468,353 -0.08(-1.50%)
Dec 08, 2020 5.131 5.230 5.131 5.188 226,639 +0.01(+0.27%)
Dec 07, 2020 5.209 5.251 5.060 5.173 489,439 -0.04(-0.81%)
Dec 04, 2020 5.138 5.336 5.117 5.216 686,245 +0.12(+2.36%)
Dec 03, 2020 5.103 5.149 5.067 5.096 209,259 -0.01(-0.14%)
Dec 02, 2020 4.947 5.237 4.947 5.103 488,543 +0.14(+2.85%)
Dec 01, 2020 5.067 5.099 4.877 4.961 382,833 +0.00(+0.00%)
Nov 30, 2020 5.117 5.166 4.926 4.961 588,602 -0.23(-4.36%)
Nov 27, 2020 5.188 5.251 5.159 5.188 156,350 -0.03(-0.54%)
Nov 25, 2020 5.357 5.364 5.180 5.216 393,494 -0.13(-2.51%)
Nov 24, 2020 5.371 5.470 5.272 5.350 905,561 +0.01(+0.26%)
Nov 23, 2020 5.230 5.343 5.195 5.336 864,170 +0.08(+1.62%)
Nov 20, 2020 5.223 5.286 5.124 5.251 523,527 +0.06(+1.09%)
Nov 19, 2020 5.223 5.265 5.159 5.195 566,233 -0.04(-0.68%)
Nov 18, 2020 5.258 5.385 5.188 5.230 809,156 +0.01(+0.14%)
Nov 17, 2020 5.081 5.251 5.011 5.223 594,294 +0.11(+2.07%)
Nov 16, 2020 5.074 5.216 5.007 5.117 1,562,311 +0.13(+2.55%)
Nov 13, 2020 4.862 5.067 4.862 4.990 1,111,010 +0.13(+2.77%)
Nov 12, 2020 4.912 5.018 4.788 4.855 615,191 -0.14(-2.83%)
Nov 11, 2020 5.052 5.052 4.914 4.997 484,497 -0.03(-0.55%)
Nov 10, 2020 4.775 5.024 4.754 5.024 1,751,052 +0.22(+4.61%)
Nov 09, 2020 4.824 4.921 4.678 4.803 2,127,440 +0.25(+5.47%)
Nov 06, 2020 4.561 4.575 4.457 4.554 1,127,357 -0.03(-0.75%)
Nov 05, 2020 4.318 4.588 4.291 4.588 3,180,037 +0.26(+5.91%)
Nov 04, 2020 4.187 4.346 4.143 4.332 912,201 +0.18(+4.33%)
Nov 03, 2020 4.305 4.325 4.139 4.152 1,109,967 -0.13(-3.07%)
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.