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 (%)
Oct 31, 2017 9.674 9.744 9.626 9.744 318,898 +0.07(+0.72%)
Oct 30, 2017 9.550 9.674 9.512 9.674 317,198 +0.12(+1.24%)
Oct 27, 2017 9.394 9.582 9.356 9.556 404,485 +0.16(+1.66%)
Oct 26, 2017 9.356 9.502 9.316 9.399 200,082 +0.05(+0.52%)
Oct 25, 2017 9.378 9.405 9.184 9.351 246,874 +0.03(+0.35%)
Oct 24, 2017 9.313 9.383 9.270 9.318 128,686 +0.02(+0.23%)
Oct 23, 2017 9.356 9.405 9.238 9.297 75,924 -0.05(-0.58%)
Oct 20, 2017 9.291 9.496 9.251 9.351 275,277 +0.05(+0.58%)
Oct 19, 2017 9.308 9.318 9.232 9.297 78,961 -0.01(-0.12%)
Oct 18, 2017 9.297 9.453 9.254 9.308 95,198 +0.01(+0.12%)
Oct 17, 2017 9.286 9.351 9.221 9.297 94,640 +0.00(+0.00%)
Oct 16, 2017 9.367 9.367 9.264 9.297 96,141 +0.02(+0.17%)
Oct 13, 2017 9.270 9.313 9.189 9.281 119,689 +0.01(+0.06%)
Oct 12, 2017 9.038 9.345 9.006 9.275 243,914 +0.19(+2.14%)
Oct 11, 2017 9.108 9.108 9.033 9.081 61,178 +0.01(+0.06%)
Oct 10, 2017 9.108 9.162 9.070 9.076 84,815 -0.03(-0.30%)
Oct 09, 2017 9.167 9.216 9.081 9.103 40,330 -0.06(-0.71%)
Oct 06, 2017 9.259 9.259 9.065 9.167 156,084 -0.09(-0.99%)
Oct 05, 2017 9.162 9.361 9.146 9.259 135,172 +0.09(+1.00%)
Oct 04, 2017 9.216 9.275 9.146 9.167 132,812 -0.06(-0.70%)
Oct 03, 2017 9.345 9.364 9.146 9.232 103,051 -0.11(-1.21%)
Oct 02, 2017 9.308 9.367 9.248 9.345 71,474 +0.00(+0.00%)
Sep 29, 2017 9.232 9.351 9.141 9.345 105,834 +0.12(+1.29%)
Sep 28, 2017 9.340 9.345 9.119 9.227 331,372 -0.12(-1.27%)
Sep 27, 2017 9.415 9.421 9.286 9.345 199,368 -0.08(-0.80%)
Sep 26, 2017 9.345 9.464 9.291 9.421 82,097 +0.05(+0.52%)
Sep 25, 2017 9.324 9.453 9.324 9.372 168,035 +0.10(+1.05%)
Sep 22, 2017 9.264 9.432 9.232 9.275 174,375 +0.01(+0.06%)
Sep 21, 2017 9.286 9.297 9.221 9.270 73,435 -0.01(-0.12%)
Sep 20, 2017 9.243 9.309 9.221 9.281 135,970 +0.04(+0.41%)
Sep 19, 2017 9.281 9.313 9.230 9.243 84,693 -0.03(-0.29%)
Sep 18, 2017 9.270 9.297 9.189 9.270 74,499 -0.02(-0.17%)
Sep 15, 2017 9.184 9.367 9.173 9.286 337,471 +0.11(+1.17%)
Sep 14, 2017 9.297 9.429 9.162 9.178 254,227 -0.12(-1.28%)
Sep 13, 2017 9.227 9.405 9.211 9.297 165,042 +0.09(+1.00%)
Sep 12, 2017 9.167 9.332 9.141 9.205 107,470 +0.05(+0.53%)
Sep 11, 2017 9.221 9.259 9.130 9.157 123,806 -0.04(-0.41%)
Sep 08, 2017 9.340 9.340 9.124 9.194 139,670 -0.15(-1.56%)
Sep 07, 2017 9.410 9.410 9.205 9.340 62,080 -0.05(-0.57%)
Sep 06, 2017 9.453 9.520 9.297 9.394 223,142 -0.03(-0.29%)
Sep 05, 2017 9.539 9.659 9.297 9.421 473,536 -0.11(-1.13%)
Sep 01, 2017 9.302 9.601 9.278 9.529 149,014 +0.24(+2.61%)
Aug 31, 2017 9.205 9.356 9.205 9.286 145,263 +0.12(+1.35%)
Aug 30, 2017 9.114 9.221 9.089 9.162 113,040 +0.03(+0.30%)
Aug 29, 2017 9.281 9.281 9.081 9.135 260,907 -0.05(-0.59%)
Aug 28, 2017 9.027 9.297 8.893 9.189 3,268,265 +0.16(+1.79%)
Aug 25, 2017 9.049 9.076 8.952 9.027 80,729 +0.04(+0.42%)
Aug 24, 2017 8.930 9.022 8.882 8.990 156,338 +0.04(+0.48%)
Aug 23, 2017 8.882 8.995 8.876 8.947 88,548 +0.04(+0.42%)
Aug 22, 2017 8.898 8.941 8.839 8.909 143,153 +0.06(+0.73%)
Aug 21, 2017 8.898 8.914 8.782 8.844 862,271 -0.03(-0.30%)
Aug 18, 2017 8.812 8.928 8.726 8.871 144,828 +0.07(+0.80%)
Aug 17, 2017 8.893 8.893 8.763 8.801 193,779 -0.06(-0.73%)
Aug 16, 2017 8.957 8.968 8.800 8.866 258,107 -0.01(-0.12%)
Aug 15, 2017 8.984 9.006 8.804 8.876 140,091 -0.10(-1.13%)
Aug 14, 2017 8.999 9.006 8.850 8.977 239,564 -0.02(-0.18%)
Aug 11, 2017 8.634 9.073 8.581 8.993 659,160 +0.29(+3.28%)
Aug 10, 2017 8.649 8.821 8.649 8.708 406,043 +0.06(+0.67%)
Aug 09, 2017 8.702 8.845 8.644 8.649 484,371 -0.04(-0.49%)
Aug 08, 2017 8.993 9.179 8.628 8.692 394,443 -0.04(-0.42%)
Aug 07, 2017 8.687 8.861 8.591 8.729 97,771 +0.08(+0.92%)
Aug 04, 2017 8.634 8.787 8.586 8.649 535,051 +0.01(+0.12%)
Aug 03, 2017 8.930 8.930 8.618 8.639 341,717 -0.29(-3.26%)
Aug 02, 2017 8.782 8.967 8.702 8.930 655,472 +0.15(+1.69%)
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.