Black Stone Minerals, L.P. (BSM)
NYSE: BSM · Real-Time Price · USD
12.56
+0.03 (0.24%)
At close: Aug 1, 2025, 4:00 PM
12.54
-0.02 (-0.13%)
After-hours: Aug 1, 2025, 7:34 PM EDT

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.6012.6112.4112.5612.560.24%811,954
Jul 31, 202512.4712.5812.4512.5312.530.08%528,240
Jul 30, 202512.5412.5512.4712.5212.52-0.40%394,587
Jul 29, 202512.4412.5812.3512.5712.570.64%385,630
Jul 28, 202512.3712.5412.3712.4912.491.05%402,753
Jul 25, 202512.3012.3812.1612.3612.360.57%437,956
Jul 24, 202512.2912.3312.1812.2912.29-0.32%525,410
Jul 23, 202512.1712.3512.0812.3312.331.82%577,479
Jul 22, 202512.0012.1811.9812.1112.110.92%547,013
Jul 21, 202512.2012.2211.9812.0012.00-1.48%741,393
Jul 18, 202512.2712.3612.1212.1812.18-1.62%1,169,258
Jul 17, 202512.7712.7812.3512.3812.38-3.81%1,396,903
Jul 16, 202512.9613.0512.8312.8712.87-0.62%452,260
Jul 15, 202513.1813.2012.9312.9512.95-1.37%423,581
Jul 14, 202513.2513.3213.0813.1313.13-1.35%1,074,755
Jul 11, 202513.2313.3913.2013.3113.310.23%270,034
Jul 10, 202513.2513.3113.1013.2813.280.08%257,966
Jul 9, 202513.3413.4113.2613.2713.27-1.04%230,939
Jul 8, 202513.1713.5713.1713.4113.411.59%429,267
Jul 7, 202513.0913.3813.0713.2013.200.23%515,101
Jul 3, 202513.0513.2013.0513.1713.170.46%411,894
Jul 2, 202513.1613.2113.0613.1113.11-0.23%990,025
Jul 1, 202513.0113.1912.9913.1413.140.46%332,854
Jun 30, 202513.0113.1112.9813.0813.080.23%258,876
Jun 27, 202513.0213.0612.9013.0513.051.16%302,080
Jun 26, 202512.8112.9012.8012.9012.900.94%706,420
Jun 25, 202512.9913.0312.7812.7812.78-1.31%753,378
Jun 24, 202512.9513.1212.8012.9512.95-747,563
Jun 23, 202513.2713.3412.9212.9512.95-1.97%615,173
Jun 20, 202513.2013.2613.0713.2113.210.15%753,645
Jun 18, 202513.4213.4813.1313.1913.19-1.35%530,226
Jun 17, 202513.6513.6913.3613.3713.37-0.82%609,499
Jun 16, 202513.8513.9513.4613.4813.48-3.16%773,846
Jun 13, 202513.9514.0513.7913.9213.92-707,274
Jun 12, 202513.8613.9213.8013.9213.920.36%155,735
Jun 11, 202513.7613.9313.7313.8713.871.02%310,880
Jun 10, 202513.7113.8913.7113.7313.730.37%269,568
Jun 9, 202513.6813.7313.6413.6813.680.07%180,813
Jun 6, 202513.5313.7313.5313.6713.670.89%281,656
Jun 5, 202513.6813.6813.5113.5513.55-0.15%187,959
Jun 4, 202513.7113.8413.5313.5713.57-1.38%245,275
Jun 3, 202513.5313.7613.5313.7613.761.70%218,593
Jun 2, 202513.3913.6313.3913.5313.531.35%250,688
May 30, 202513.5013.5113.3313.3513.35-1.40%290,649
May 29, 202513.5713.6713.5213.5413.540.37%295,452
May 28, 202513.6013.7313.4313.4913.49-0.52%346,771
May 27, 202513.5213.5913.4513.5613.560.52%274,381
May 23, 202513.4013.6013.4013.4913.490.15%225,341
May 22, 202513.4713.5213.3213.4713.47-0.15%289,353
May 21, 202513.6313.7413.4713.4913.49-1.03%327,663