Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

16.17 -0.07 (-0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Apr 29, 2022 12.59 12.80 12.24 12.40 783,473 -0.15(-1.19%)
Apr 28, 2022 12.48 12.57 12.10 12.55 790,413 +0.24(+1.97%)
Apr 27, 2022 12.04 12.49 12.02 12.31 1,388,238 +0.39(+3.29%)
Apr 26, 2022 11.80 12.24 11.64 11.92 1,379,557 +0.44(+3.82%)
Apr 25, 2022 11.32 11.53 11.03 11.48 1,351,532 -0.13(-1.15%)
Apr 22, 2022 11.66 11.84 11.49 11.61 723,751 -0.10(-0.87%)
Apr 21, 2022 12.11 12.14 11.64 11.71 829,512 -0.35(-2.92%)
Apr 20, 2022 11.97 12.18 11.87 12.07 656,915 +0.09(+0.72%)
Apr 19, 2022 12.25 12.32 11.93 11.98 861,488 -0.26(-2.11%)
Apr 18, 2022 12.03 12.30 11.97 12.24 1,275,612 +0.29(+2.43%)
Apr 14, 2022 12.01 12.03 11.79 11.95 698,286 +0.04(+0.33%)
Apr 13, 2022 11.94 12.01 11.73 11.91 1,048,519 +0.13(+1.06%)
Apr 12, 2022 11.75 11.89 11.70 11.78 870,956 +0.04(+0.33%)
Apr 11, 2022 11.73 11.76 11.35 11.75 1,073,459 +0.04(+0.33%)
Apr 08, 2022 11.34 11.75 11.30 11.71 1,216,497 +0.45(+4.04%)
Apr 07, 2022 11.28 11.35 10.92 11.25 797,239 +0.08(+0.70%)
Apr 06, 2022 11.16 11.28 10.98 11.17 687,800 +0.11(+0.99%)
Apr 05, 2022 11.35 11.44 11.03 11.06 1,046,588 -0.17(-1.53%)
Apr 04, 2022 10.73 11.24 10.70 11.24 2,848,505 +0.60(+5.67%)
Apr 01, 2022 10.56 10.69 10.42 10.63 456,915 +0.09(+0.89%)
Mar 31, 2022 10.45 10.66 10.39 10.54 593,380 +0.07(+0.67%)
Mar 30, 2022 10.64 10.64 10.38 10.47 424,042 -0.13(-1.26%)
Mar 29, 2022 10.34 10.64 10.10 10.60 1,135,513 +0.09(+0.82%)
Mar 28, 2022 10.45 10.52 10.17 10.52 1,248,786 -0.02(-0.15%)
Mar 25, 2022 10.32 10.57 10.23 10.53 1,695,662 +0.20(+1.89%)
Mar 24, 2022 10.18 10.34 10.09 10.34 1,270,361 +0.23(+2.33%)
Mar 23, 2022 10.02 10.18 9.934 10.10 497,364 +0.18(+1.82%)
Mar 22, 2022 9.811 9.960 9.631 9.921 706,213 +0.11(+1.12%)
Mar 21, 2022 9.623 9.851 9.545 9.811 1,327,423 +0.36(+3.81%)
Mar 18, 2022 9.467 9.514 9.318 9.451 1,189,230 +0.05(+0.50%)
Mar 17, 2022 9.161 9.579 9.161 9.404 1,037,514 +0.36(+3.98%)
Mar 16, 2022 9.122 9.373 8.989 9.044 833,305 -0.03(-0.35%)
Mar 15, 2022 9.052 9.232 8.950 9.075 1,202,288 -0.17(-1.86%)
Mar 14, 2022 9.741 9.749 9.201 9.248 1,517,668 -0.49(-5.06%)
Mar 11, 2022 10.18 10.34 9.725 9.741 897,991 -0.40(-3.94%)
Mar 10, 2022 9.835 10.22 9.788 10.14 1,977,011 +0.38(+3.85%)
Mar 09, 2022 9.890 9.937 9.537 9.764 824,215 -0.08(-0.80%)
Mar 08, 2022 9.921 9.968 9.561 9.843 1,809,697 +0.05(+0.56%)
Mar 07, 2022 9.968 9.976 9.647 9.788 1,464,398 +0.08(+0.81%)
Mar 04, 2022 9.655 9.725 9.490 9.710 770,338 +0.02(+0.24%)
Mar 03, 2022 9.757 9.772 9.608 9.686 507,098 -0.03(-0.32%)
Mar 02, 2022 9.631 9.788 9.553 9.717 981,229 +0.18(+1.89%)
Mar 01, 2022 9.514 9.745 9.428 9.537 825,297 +0.12(+1.25%)
Feb 28, 2022 9.396 9.608 9.389 9.420 780,920 -0.05(-0.58%)
Feb 25, 2022 9.201 9.490 9.013 9.475 668,517 +0.38(+4.13%)
Feb 24, 2022 9.005 9.342 8.809 9.099 1,164,761 +0.13(+1.48%)
Feb 23, 2022 9.208 9.279 8.950 8.966 632,883 -0.13(-1.38%)
Feb 22, 2022 9.326 9.334 8.981 9.091 699,198 +0.05(+0.52%)
Feb 18, 2022 9.044 0 -0.08(-0.86%)
Feb 17, 2022 9.161 9.310 9.107 9.122 225,740 -0.05(-0.51%)
Feb 16, 2022 9.130 9.310 9.130 9.169 315,381 +0.05(+0.52%)
Feb 15, 2022 8.958 9.224 8.817 9.122 401,580 +0.07(+0.78%)
Feb 14, 2022 9.274 9.373 8.971 9.052 573,969 -0.17(-1.83%)
Feb 11, 2022 9.151 9.320 9.067 9.220 497,678 +0.17(+1.86%)
Feb 10, 2022 8.998 9.248 8.998 9.052 501,730 -0.10(-1.09%)
Feb 09, 2022 9.128 9.197 9.044 9.151 334,779 +0.11(+1.18%)
Feb 08, 2022 9.182 9.281 8.937 9.044 576,681 -0.10(-1.09%)
Feb 07, 2022 9.220 9.296 9.029 9.144 300,176 -0.08(-0.83%)
Feb 04, 2022 9.258 9.480 9.174 9.220 384,956 -0.03(-0.33%)
Feb 03, 2022 9.251 9.037 9.251 790,562 +0.08(+0.83%)
Feb 02, 2022 9.090 9.220 8.968 9.174 531,089 +0.14(+1.52%)
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.