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

Black Stone Minerals LP (NY: BSM )

14.94 -0.06 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 4.149 4.189 4.081 4.142 399,261 -0.01(-0.16%)
Sep 29, 2020 4.183 4.216 4.054 4.149 701,560 -0.03(-0.65%)
Sep 28, 2020 4.000 4.243 4.000 4.176 739,699 +0.23(+5.81%)
Sep 25, 2020 3.967 4.014 3.913 3.946 459,965 -0.04(-1.02%)
Sep 24, 2020 3.960 4.064 3.926 3.987 333,226 +0.00(+0.00%)
Sep 23, 2020 4.048 4.088 3.980 3.987 416,537 -0.06(-1.50%)
Sep 22, 2020 4.081 4.176 3.987 4.048 680,880 -0.03(-0.83%)
Sep 21, 2020 4.223 4.223 4.054 4.081 409,069 -0.14(-3.35%)
Sep 18, 2020 4.284 4.378 4.223 4.223 1,752,849 -0.07(-1.73%)
Sep 17, 2020 4.284 4.425 4.270 4.297 487,332 -0.04(-0.93%)
Sep 16, 2020 4.230 4.446 4.230 4.338 801,816 +0.11(+2.55%)
Sep 15, 2020 4.304 4.412 4.223 4.230 613,512 -0.03(-0.79%)
Sep 14, 2020 4.162 4.328 4.115 4.264 509,234 +0.10(+2.43%)
Sep 11, 2020 4.095 4.176 4.075 4.162 487,091 +0.08(+1.98%)
Sep 10, 2020 4.257 4.290 4.061 4.081 575,063 -0.19(-4.42%)
Sep 09, 2020 4.270 4.392 4.216 4.270 521,178 +0.04(+0.96%)
Sep 08, 2020 4.365 4.365 4.189 4.230 547,170 -0.20(-4.42%)
Sep 04, 2020 4.405 4.486 4.304 4.425 638,882 -0.01(-0.30%)
Sep 03, 2020 4.540 4.621 4.419 4.439 542,969 -0.11(-2.52%)
Sep 02, 2020 4.722 4.722 4.533 4.554 953,389 -0.17(-3.57%)
Sep 01, 2020 4.695 4.749 4.655 4.722 459,154 +0.01(+0.14%)
Aug 31, 2020 4.743 4.749 4.641 4.716 293,415 -0.03(-0.71%)
Aug 28, 2020 4.682 4.796 4.682 4.749 636,510 +0.07(+1.44%)
Aug 27, 2020 4.709 4.743 4.648 4.682 162,821 +0.00(+0.00%)
Aug 26, 2020 4.722 4.749 4.682 4.682 238,698 -0.06(-1.28%)
Aug 25, 2020 4.790 4.871 4.722 4.743 649,328 -0.03(-0.57%)
Aug 24, 2020 4.689 4.918 4.678 4.770 511,949 +0.11(+2.32%)
Aug 21, 2020 4.709 4.709 4.601 4.662 327,297 +0.00(+0.00%)
Aug 20, 2020 4.790 4.790 4.655 4.662 601,450 -0.15(-3.09%)
Aug 19, 2020 4.850 4.850 4.776 4.810 330,380 -0.03(-0.70%)
Aug 18, 2020 4.817 4.965 4.763 4.844 541,348 -0.01(-0.14%)
Aug 17, 2020 4.864 4.918 4.850 4.850 323,200 -0.07(-1.37%)
Aug 14, 2020 4.810 4.918 4.790 4.918 442,029 +0.08(+1.67%)
Aug 13, 2020 4.925 4.925 4.790 4.837 535,500 -0.07(-1.51%)
Aug 12, 2020 4.944 4.944 4.792 4.911 854,739 +0.07(+1.36%)
Aug 11, 2020 5.037 5.169 4.845 4.845 1,318,994 -0.14(-2.79%)
Aug 10, 2020 4.858 5.010 4.799 4.984 1,265,664 +0.14(+2.86%)
Aug 07, 2020 4.885 4.944 4.779 4.845 446,900 -0.05(-1.08%)
Aug 06, 2020 4.792 4.911 4.706 4.898 338,980 +0.12(+2.49%)
Aug 05, 2020 4.852 4.944 4.726 4.779 1,443,443 -0.01(-0.28%)
Aug 04, 2020 4.759 4.825 4.627 4.792 430,870 -0.03(-0.68%)
Aug 03, 2020 4.660 4.845 4.613 4.825 837,254 +0.19(+4.14%)
Jul 31, 2020 4.686 4.713 4.587 4.634 402,120 -0.09(-1.82%)
Jul 30, 2020 4.792 4.792 4.627 4.720 590,785 -0.10(-2.06%)
Jul 29, 2020 4.739 4.931 4.686 4.819 396,363 +0.08(+1.67%)
Jul 28, 2020 4.852 5.004 4.726 4.739 986,782 +0.40(+9.13%)
Jul 27, 2020 4.296 4.382 4.204 4.343 461,223 +0.03(+0.77%)
Jul 24, 2020 4.455 4.561 4.310 4.310 407,869 -0.09(-2.10%)
Jul 23, 2020 4.323 4.435 4.263 4.402 403,206 +0.08(+1.83%)
Jul 22, 2020 4.303 4.402 4.244 4.323 247,291 -0.01(-0.30%)
Jul 21, 2020 4.211 4.336 4.204 4.336 993,639 +0.14(+3.31%)
Jul 20, 2020 4.224 4.330 4.144 4.197 701,443 -0.03(-0.63%)
Jul 17, 2020 4.382 4.396 4.204 4.224 365,811 -0.14(-3.18%)
Jul 16, 2020 4.442 4.482 4.343 4.363 271,142 -0.10(-2.22%)
Jul 15, 2020 4.376 4.548 4.296 4.462 684,448 +0.21(+4.98%)
Jul 14, 2020 4.098 4.270 4.098 4.250 804,828 +0.15(+3.54%)
Jul 13, 2020 4.164 4.171 4.085 4.105 862,786 -0.04(-0.96%)
Jul 10, 2020 4.065 4.158 4.037 4.144 363,088 +0.07(+1.62%)
Jul 09, 2020 4.164 4.164 4.002 4.078 321,649 -0.11(-2.53%)
Jul 08, 2020 4.211 4.224 4.059 4.184 265,459 -0.03(-0.63%)
Jul 07, 2020 4.250 4.270 4.144 4.211 200,724 -0.04(-0.93%)
Jul 06, 2020 4.277 4.310 4.151 4.250 374,231 +0.05(+1.26%)
Jul 02, 2020 4.224 4.244 4.111 4.197 296,068 +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.