Stock Quote

Black Stone Minerals LP (NY: BSM )

9.200 USD +0.350 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 8.880 9.210 8.880 9.200 339,400 +0.35(+3.95%)
Apr 08, 2021 8.940 8.940 8.750 8.850 182,764 -0.07(-0.78%)
Apr 07, 2021 8.920 9.080 8.800 8.920 146,754 -0.05(-0.56%)
Apr 06, 2021 9.020 9.150 8.870 8.970 144,574 +0.04(+0.45%)
Apr 05, 2021 9.080 9.080 8.840 8.930 223,057 -0.20(-2.19%)
Apr 01, 2021 8.710 9.210 8.560 9.130 545,500 +0.41(+4.70%)
Mar 31, 2021 8.430 8.810 8.430 8.720 329,543 +0.22(+2.59%)
Mar 30, 2021 8.460 8.648 8.370 8.500 335,721 -0.04(-0.47%)
Mar 29, 2021 8.850 8.880 8.480 8.540 284,369 -0.31(-3.50%)
Mar 26, 2021 8.880 8.910 8.770 8.850 199,100 +0.03(+0.34%)
Mar 25, 2021 8.820 8.870 8.545 8.820 339,855 +0.05(+0.57%)
Mar 24, 2021 8.480 8.840 8.480 8.770 341,507 +0.29(+3.42%)
Mar 23, 2021 8.540 8.750 8.470 8.480 438,127 -0.23(-2.64%)
Mar 22, 2021 9.000 9.000 8.690 8.710 347,380 -0.20(-2.24%)
Mar 19, 2021 8.930 9.030 8.770 8.910 1,039,400 +0.09(+1.02%)
Mar 18, 2021 9.050 9.080 8.770 8.820 652,736 -0.19(-2.11%)
Mar 17, 2021 9.110 9.170 8.900 9.010 578,706 -0.12(-1.31%)
Mar 16, 2021 9.290 9.309 9.030 9.130 426,104 -0.23(-2.46%)
Mar 15, 2021 9.370 9.420 9.160 9.360 387,315 -0.03(-0.32%)
Mar 12, 2021 9.560 9.615 9.340 9.390 170,300 -0.18(-1.88%)
Mar 11, 2021 9.680 9.680 9.500 9.570 235,057 +0.01(+0.10%)
Mar 10, 2021 9.350 9.648 9.250 9.560 229,096 +0.19(+2.03%)
Mar 09, 2021 9.470 9.620 9.350 9.370 219,677 -0.09(-0.95%)
Mar 08, 2021 9.700 9.810 9.450 9.460 278,091 -0.15(-1.56%)
Mar 05, 2021 9.770 9.860 9.370 9.610 491,000 +0.15(+1.59%)
Mar 04, 2021 9.380 9.690 9.120 9.460 596,251 +0.11(+1.18%)
Mar 03, 2021 9.240 9.490 9.240 9.350 435,861 +0.10(+1.08%)
Mar 02, 2021 9.220 9.310 9.160 9.250 443,035 +0.10(+1.09%)
Mar 01, 2021 9.040 9.299 9.010 9.150 614,405 +0.22(+2.46%)
Feb 26, 2021 9.260 9.370 8.750 8.930 879,100 -0.39(-4.18%)
Feb 25, 2021 9.820 9.940 9.280 9.320 524,906 -0.59(-5.95%)
Feb 24, 2021 9.320 9.920 9.191 9.910 610,620 +0.59(+6.33%)
Feb 23, 2021 9.690 9.690 8.870 9.320 663,516 -0.37(-3.82%)
Feb 22, 2021 9.510 10.04 9.450 9.690 393,887 +0.24(+2.54%)
Feb 19, 2021 9.420 9.620 9.310 9.450 188,000 +0.11(+1.18%)
Feb 18, 2021 9.640 9.730 9.340 9.340 421,938 -0.41(-4.21%)
Feb 17, 2021 9.740 9.820 9.530 9.750 230,776 -0.01(-0.10%)
Feb 16, 2021 9.840 10.09 9.720 9.760 403,261 +0.05(+0.51%)
Feb 12, 2021 9.400 9.760 9.400 9.710 379,900 -0.14(-1.42%)
Feb 11, 2021 10.00 10.13 9.790 9.850 475,977 -0.13(-1.30%)
Feb 10, 2021 9.810 10.00 9.775 9.980 527,499 +0.22(+2.25%)
Feb 09, 2021 9.650 9.910 9.550 9.760 355,771 +0.06(+0.62%)
Feb 08, 2021 9.590 9.724 9.580 9.700 339,597 +0.17(+1.78%)
Feb 05, 2021 9.730 9.770 9.400 9.530 542,900 -0.05(-0.52%)
Feb 04, 2021 9.340 9.600 9.170 9.580 716,263 +0.39(+4.24%)
Feb 03, 2021 9.020 9.250 9.010 9.190 342,442 +0.20(+2.22%)
Feb 02, 2021 8.960 9.190 8.870 8.990 1,064,147 +0.23(+2.63%)
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.