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 (%)
Nov 30, 2021 8.672 8.886 8.381 8.557 908,557 -0.20(-2.27%)
Nov 29, 2021 8.878 8.978 8.679 8.756 326,295 -0.11(-1.21%)
Nov 26, 2021 8.886 8.886 8.672 8.863 358,861 -0.31(-3.34%)
Nov 24, 2021 9.162 9.238 9.108 9.169 299,958 +0.06(+0.67%)
Nov 23, 2021 8.993 9.123 8.909 9.108 381,783 +0.21(+2.41%)
Nov 22, 2021 8.656 8.978 8.656 8.894 641,069 +0.24(+2.74%)
Nov 19, 2021 8.871 8.901 8.572 8.656 592,224 -0.31(-3.50%)
Nov 18, 2021 8.924 9.039 8.917 8.970 188,872 +0.02(+0.17%)
Nov 17, 2021 9.185 9.185 8.848 8.955 467,285 -0.23(-2.50%)
Nov 16, 2021 9.123 9.299 9.032 9.185 970,984 +0.12(+1.35%)
Nov 15, 2021 8.878 9.066 8.764 9.062 723,681 +0.14(+1.54%)
Nov 12, 2021 9.070 9.070 8.848 8.924 236,559 -0.14(-1.52%)
Nov 11, 2021 8.978 9.100 8.909 9.062 503,299 +0.15(+1.63%)
Nov 10, 2021 9.032 8.917 746,445 -0.24(-2.67%)
Nov 09, 2021 9.162 9.229 9.012 9.162 582,042 +0.00(+0.00%)
Nov 08, 2021 9.199 9.267 9.087 9.162 327,736 +0.04(+0.49%)
Nov 05, 2021 9.094 9.199 9.012 9.117 252,311 +0.04(+0.41%)
Nov 04, 2021 9.297 9.357 9.049 9.079 539,925 -0.19(-2.10%)
Nov 03, 2021 9.252 9.327 9.186 9.274 354,292 -0.02(-0.24%)
Nov 02, 2021 9.327 9.469 9.184 9.297 793,545 -0.17(-1.82%)
Nov 01, 2021 9.492 9.544 9.426 9.469 712,921 +0.09(+0.96%)
Oct 29, 2021 9.364 9.402 9.229 9.379 323,807 +0.01(+0.08%)
Oct 28, 2021 9.169 9.372 9.132 9.372 311,611 +0.29(+3.22%)
Oct 27, 2021 9.117 9.259 9.012 9.079 428,725 -0.04(-0.41%)
Oct 26, 2021 9.222 9.102 9.117 235,318 -0.08(-0.90%)
Oct 25, 2021 9.184 9.263 9.132 9.199 295,313 +0.07(+0.82%)
Oct 22, 2021 9.012 9.158 8.937 9.124 460,100 +0.13(+1.50%)
Oct 21, 2021 9.184 9.229 8.967 8.989 506,306 -0.22(-2.44%)
Oct 20, 2021 9.169 9.244 9.147 9.214 294,958 +0.05(+0.57%)
Oct 19, 2021 9.214 9.244 9.102 9.162 560,534 -0.02(-0.24%)
Oct 18, 2021 9.259 9.488 9.147 9.184 617,779 +0.00(+0.00%)
Oct 15, 2021 9.514 9.514 9.192 9.184 441,964 -0.19(-2.00%)
Oct 14, 2021 9.274 9.424 9.229 9.372 506,973 +0.21(+2.29%)
Oct 13, 2021 9.094 9.207 8.937 9.162 281,005 -0.02(-0.24%)
Oct 12, 2021 9.304 9.357 9.154 9.184 439,463 -0.13(-1.45%)
Oct 11, 2021 9.424 9.477 9.297 9.319 613,623 -0.07(-0.80%)
Oct 08, 2021 9.387 9.559 9.312 9.394 297,943 +0.05(+0.56%)
Oct 07, 2021 9.289 9.379 9.248 9.342 261,570 +0.09(+0.97%)
Oct 06, 2021 9.094 9.282 8.952 9.252 629,725 +0.01(+0.16%)
Oct 05, 2021 9.364 9.364 9.057 9.237 421,474 -0.02(-0.24%)
Oct 04, 2021 9.072 9.289 9.057 9.259 485,097 +0.21(+2.32%)
Oct 01, 2021 9.087 9.094 8.877 9.049 352,305 +0.01(+0.17%)
Sep 30, 2021 8.794 9.094 8.697 9.034 1,023,669 +0.22(+2.55%)
Sep 29, 2021 8.622 8.862 8.554 8.809 759,062 +0.13(+1.56%)
Sep 28, 2021 8.577 8.719 8.517 8.674 887,949 +0.16(+1.85%)
Sep 27, 2021 8.547 8.631 8.487 8.517 1,149,220 +0.10(+1.25%)
Sep 24, 2021 8.329 8.472 8.269 8.412 314,521 +0.07(+0.81%)
Sep 23, 2021 8.449 8.494 8.337 8.344 517,377 -0.08(-0.98%)
Sep 22, 2021 8.277 8.517 8.277 8.427 449,703 +0.18(+2.18%)
Sep 21, 2021 8.150 8.284 7.992 8.247 275,639 +0.21(+2.61%)
Sep 20, 2021 8.067 8.194 7.887 8.037 454,649 -0.25(-2.99%)
Sep 17, 2021 8.299 8.374 8.127 8.284 1,346,197 -0.02(-0.18%)
Sep 16, 2021 8.367 8.367 8.217 8.299 287,770 -0.07(-0.81%)
Sep 15, 2021 8.314 8.509 8.277 8.367 896,705 +0.14(+1.73%)
Sep 14, 2021 8.239 8.307 8.157 8.224 542,600 -0.02(-0.27%)
Sep 13, 2021 8.022 8.269 7.985 8.247 514,469 +0.30(+3.77%)
Sep 10, 2021 8.007 8.060 7.775 7.947 430,664 +0.04(+0.57%)
Sep 09, 2021 8.194 8.347 7.598 7.902 904,855 -0.36(-4.36%)
Sep 08, 2021 8.239 8.314 8.187 8.262 233,417 +0.07(+0.82%)
Sep 07, 2021 8.344 8.374 8.142 8.194 400,704 -0.07(-0.91%)
Sep 03, 2021 8.419 8.569 8.269 8.269 825,336 +0.08(+1.01%)
Sep 02, 2021 7.872 8.307 7.857 8.187 1,611,086 +0.47(+6.12%)
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.