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

Black Stone Minerals LP (NY: BSM )

16.05 -0.25 (-1.56%)
Streaming Delayed Price Updated: 1:57 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 (%)
Mar 31, 2016 6.762 6.932 6.762 6.810 189,592 +0.05(+0.72%)
Mar 30, 2016 6.820 6.922 6.742 6.762 274,699 -0.03(-0.43%)
Mar 29, 2016 6.592 6.830 6.548 6.791 145,141 +0.18(+2.80%)
Mar 28, 2016 6.776 6.791 6.606 6.606 106,351 -0.19(-2.79%)
Mar 24, 2016 6.699 6.796 6.796 6.796 437,559 +0.10(+1.53%)
Mar 23, 2016 6.985 6.990 6.689 6.694 253,881 -0.08(-1.22%)
Mar 22, 2016 6.815 6.912 6.655 6.776 85,438 -0.03(-0.50%)
Mar 21, 2016 6.757 7.029 6.757 6.810 408,546 +0.09(+1.30%)
Mar 18, 2016 6.703 7.049 6.577 6.723 3,533,402 +0.03(+0.51%)
Mar 17, 2016 6.684 6.830 6.635 6.689 378,434 +0.12(+1.85%)
Mar 16, 2016 6.951 7.010 6.567 6.567 447,606 -0.39(-5.59%)
Mar 15, 2016 6.616 6.995 6.616 6.956 475,487 +0.31(+4.61%)
Mar 14, 2016 6.596 6.747 6.373 6.650 705,163 +0.05(+0.74%)
Mar 11, 2016 6.567 6.830 6.533 6.601 740,411 +0.07(+1.04%)
Mar 10, 2016 6.587 6.674 6.514 6.533 389,005 +0.02(+0.30%)
Mar 09, 2016 6.626 6.737 6.448 6.514 285,983 -0.07(-1.11%)
Mar 08, 2016 6.601 6.684 6.315 6.587 463,971 +0.09(+1.42%)
Mar 07, 2016 6.392 6.567 6.368 6.494 289,408 +0.17(+2.69%)
Mar 04, 2016 6.290 6.436 6.086 6.324 428,777 +0.04(+0.62%)
Mar 03, 2016 6.174 6.298 6.076 6.285 209,964 +0.13(+2.13%)
Mar 02, 2016 6.222 6.222 5.921 6.154 420,015 -0.06(-0.94%)
Mar 01, 2016 6.101 6.217 6.013 6.212 556,325 +0.17(+2.82%)
Feb 29, 2016 6.096 6.246 5.989 6.042 516,920 +0.07(+1.22%)
Feb 26, 2016 6.008 6.222 5.843 5.969 194,591 +0.02(+0.33%)
Feb 25, 2016 5.853 5.989 5.605 5.950 97,351 +0.11(+1.83%)
Feb 24, 2016 5.741 5.872 5.610 5.843 145,692 +0.01(+0.17%)
Feb 23, 2016 5.848 5.867 5.736 5.833 284,769 +0.02(+0.42%)
Feb 22, 2016 5.508 5.858 5.508 5.809 140,109 +0.34(+6.22%)
Feb 19, 2016 5.576 5.637 5.323 5.469 231,278 -0.15(-2.68%)
Feb 18, 2016 5.590 5.804 5.527 5.619 102,453 +0.03(+0.52%)
Feb 17, 2016 5.721 6.047 5.542 5.590 321,508 +0.13(+2.34%)
Feb 16, 2016 5.705 5.885 5.372 5.463 425,848 -0.17(-3.04%)
Feb 12, 2016 5.439 5.634 5.634 5.634 491,358 +0.29(+5.42%)
Feb 11, 2016 5.444 5.501 5.140 5.344 1,681,277 +0.22(+4.26%)
Feb 10, 2016 5.501 5.501 5.087 5.125 483,063 -0.28(-5.18%)
Feb 09, 2016 5.534 5.534 5.311 5.406 442,363 -0.14(-2.57%)
Feb 08, 2016 5.971 5.971 5.491 5.548 557,150 -0.44(-7.38%)
Feb 05, 2016 6.175 6.175 5.938 5.990 228,195 -0.18(-2.93%)
Feb 04, 2016 6.156 6.387 6.104 6.170 209,071 +0.08(+1.25%)
Feb 03, 2016 6.080 6.094 5.805 6.094 197,227 +0.10(+1.74%)
Feb 02, 2016 6.085 6.261 5.824 5.990 163,112 -0.15(-2.47%)
Feb 01, 2016 6.446 6.446 6.099 6.142 136,451 -0.39(-6.03%)
Jan 29, 2016 6.664 7.006 6.498 6.536 73,691 -0.15(-2.27%)
Jan 28, 2016 6.498 7.059 6.379 6.688 75,665 +0.33(+5.23%)
Jan 27, 2016 6.318 6.455 6.094 6.356 173,375 +0.05(+0.75%)
Jan 26, 2016 6.261 6.356 6.120 6.308 180,131 +0.12(+2.00%)
Jan 25, 2016 6.204 6.484 6.137 6.185 357,613 -0.07(-1.06%)
Jan 22, 2016 6.479 6.531 6.099 6.251 412,547 -0.09(-1.42%)
Jan 21, 2016 6.346 6.726 6.242 6.341 219,366 +0.00(+0.00%)
Jan 20, 2016 6.365 6.432 6.080 6.341 322,606 -0.12(-1.84%)
Jan 19, 2016 6.660 6.660 6.237 6.460 394,895 -0.18(-2.72%)
Jan 15, 2016 6.180 6.641 6.641 6.641 238,100 +0.03(+0.43%)
Jan 14, 2016 6.517 6.731 6.351 6.612 182,472 +0.12(+1.83%)
Jan 13, 2016 6.650 6.731 6.370 6.493 272,939 -0.11(-1.73%)
Jan 12, 2016 6.778 6.778 6.493 6.607 475,169 -0.11(-1.70%)
Jan 11, 2016 7.035 7.120 6.698 6.721 373,703 -0.31(-4.39%)
Jan 08, 2016 7.130 7.291 6.992 7.030 247,624 -0.10(-1.33%)
Jan 07, 2016 6.840 7.139 6.688 7.125 454,569 +0.25(+3.59%)
Jan 06, 2016 7.296 7.481 6.840 6.878 366,232 -0.54(-7.24%)
Jan 05, 2016 7.149 7.486 7.139 7.415 572,958 +0.20(+2.83%)
Jan 04, 2016 6.788 7.223 6.755 7.211 302,972 +0.36(+5.20%)
Dec 31, 2015 6.650 6.854 6.854 6.854 334,308 +0.13(+1.91%)
Dec 30, 2015 6.660 6.835 6.536 6.726 434,709 +0.03(+0.50%)
Dec 29, 2015 6.959 7.154 6.641 6.693 522,572 -0.23(-3.29%)
Dec 28, 2015 7.120 7.120 6.776 6.921 604,869 -0.19(-2.61%)
Dec 24, 2015 7.448 7.106 7.106 7.106 229,258 -0.33(-4.47%)
Dec 23, 2015 6.949 7.486 6.840 7.439 1,331,560 +0.55(+8.00%)
Dec 22, 2015 6.921 7.244 6.845 6.888 1,247,254 -0.01(-0.21%)
Dec 21, 2015 7.049 7.125 6.850 6.902 684,792 -0.18(-2.48%)
Dec 18, 2015 6.869 7.211 6.826 7.078 1,279,441 +0.18(+2.55%)
Dec 17, 2015 6.983 7.004 6.807 6.902 507,638 -0.08(-1.16%)
Dec 16, 2015 6.973 7.052 6.797 6.983 510,930 -0.04(-0.54%)
Dec 15, 2015 6.854 7.078 6.835 7.021 504,977 +0.17(+2.43%)
Dec 14, 2015 6.892 7.049 6.721 6.854 739,848 -0.01(-0.21%)
Dec 11, 2015 6.902 6.930 6.778 6.869 628,833 -0.03(-0.48%)
Dec 10, 2015 6.911 7.021 6.840 6.902 438,841 +0.05(+0.69%)
Dec 09, 2015 6.375 6.921 6.375 6.854 838,355 +0.43(+6.73%)
Dec 08, 2015 6.560 6.643 6.391 6.422 529,206 -0.15(-2.24%)
Dec 07, 2015 6.717 6.793 6.346 6.569 971,552 -0.23(-3.42%)
Dec 04, 2015 7.040 7.040 6.593 6.802 689,924 -0.30(-4.21%)
Dec 03, 2015 7.363 7.372 7.059 7.101 729,197 -0.24(-3.24%)
Dec 02, 2015 7.486 7.838 6.973 7.339 6,784,507 -0.21(-2.83%)
Dec 01, 2015 7.809 7.809 7.486 7.553 802,935 -0.09(-1.12%)
Nov 30, 2015 7.529 7.823 7.515 7.638 745,005 +0.12(+1.64%)
Nov 27, 2015 7.334 7.543 7.211 7.515 145,335 +0.18(+2.39%)
Nov 25, 2015 7.082 7.339 7.339 7.339 318,098 +0.26(+3.69%)
Nov 24, 2015 6.902 7.120 6.864 7.078 231,098 +0.16(+2.34%)
Nov 23, 2015 6.826 6.930 6.774 6.916 437,218 +0.10(+1.39%)
Nov 20, 2015 6.835 6.840 6.688 6.821 177,935 +0.00(+0.00%)
Nov 19, 2015 6.745 6.864 6.707 6.821 166,478 +0.04(+0.56%)
Nov 18, 2015 6.636 6.840 6.574 6.783 249,721 +0.13(+2.00%)
Nov 17, 2015 6.750 6.750 6.484 6.650 547,553 -0.00(-0.05%)
Nov 16, 2015 6.686 6.756 6.607 6.654 152,430 -0.02(-0.35%)
Nov 13, 2015 6.477 6.742 6.449 6.677 140,081 +0.20(+3.10%)
Nov 12, 2015 6.281 6.630 6.201 6.477 288,471 +0.17(+2.74%)
Nov 11, 2015 6.658 6.700 6.248 6.304 399,968 -0.35(-5.32%)
Nov 10, 2015 7.022 7.022 6.556 6.658 339,102 -0.10(-1.52%)
Nov 09, 2015 6.705 6.798 6.565 6.761 110,815 +0.06(+0.83%)
Nov 06, 2015 6.691 6.705 6.504 6.705 208,444 -0.02(-0.35%)
Nov 05, 2015 6.668 6.756 6.491 6.728 140,473 +0.08(+1.26%)
Nov 04, 2015 6.621 6.714 6.530 6.644 249,270 +0.03(+0.49%)
Nov 03, 2015 6.532 6.677 6.532 6.612 324,036 +0.07(+1.14%)
Nov 02, 2015 6.397 6.607 6.281 6.537 269,027 +0.14(+2.11%)
Oct 30, 2015 6.183 6.402 6.038 6.402 486,098 +0.20(+3.16%)
Oct 29, 2015 6.094 6.262 6.036 6.206 426,757 +0.11(+1.84%)
Oct 28, 2015 5.856 6.173 5.749 6.094 433,315 +0.26(+4.48%)
Oct 27, 2015 6.085 6.090 5.607 5.833 1,760,605 -0.23(-3.84%)
Oct 26, 2015 6.528 6.528 6.029 6.066 569,369 -0.46(-7.07%)
Oct 23, 2015 6.518 6.588 6.332 6.528 195,943 +0.03(+0.50%)
Oct 22, 2015 6.495 6.570 6.295 6.495 459,982 +0.05(+0.80%)
Oct 21, 2015 6.528 6.612 6.411 6.444 131,652 -0.06(-0.86%)
Oct 20, 2015 6.523 6.551 6.467 6.500 423,521 +0.01(+0.14%)
Oct 19, 2015 6.579 6.654 6.449 6.491 133,366 -0.09(-1.42%)
Oct 16, 2015 6.742 6.868 6.584 6.584 470,345 -0.24(-3.55%)
Oct 15, 2015 6.742 6.980 6.626 6.826 440,740 +0.14(+2.09%)
Oct 14, 2015 6.812 6.887 6.605 6.686 414,462 -0.16(-2.38%)
Oct 13, 2015 6.915 7.097 6.770 6.850 138,459 -0.14(-2.00%)
Oct 12, 2015 7.055 7.064 6.887 6.989 154,345 -0.02(-0.27%)
Oct 09, 2015 7.045 7.134 6.957 7.008 266,453 -0.08(-1.18%)
Oct 08, 2015 7.073 7.167 6.966 7.092 254,272 -0.02(-0.26%)
Oct 07, 2015 7.241 7.288 7.055 7.111 757,813 -0.14(-1.93%)
Oct 06, 2015 6.943 7.395 6.720 7.251 652,267 +0.32(+4.64%)
Oct 05, 2015 6.593 6.980 6.593 6.929 207,625 +0.40(+6.14%)
Oct 02, 2015 6.416 6.574 6.411 6.528 294,476 +0.03(+0.50%)
Oct 01, 2015 6.481 6.731 6.425 6.495 498,084 +0.06(+0.94%)
Sep 30, 2015 6.565 6.572 6.236 6.435 227,545 -0.02(-0.36%)
Sep 29, 2015 6.546 6.564 6.411 6.458 176,330 -0.02(-0.29%)
Sep 28, 2015 6.705 6.789 6.444 6.477 146,292 -0.14(-2.11%)
Sep 25, 2015 6.878 6.878 6.584 6.616 114,336 -0.17(-2.54%)
Sep 24, 2015 6.533 6.952 6.532 6.789 211,676 +0.17(+2.54%)
Sep 23, 2015 6.901 6.996 6.551 6.621 201,652 -0.27(-3.86%)
Sep 22, 2015 6.966 7.017 6.854 6.887 64,550 -0.08(-1.14%)
Sep 21, 2015 7.111 7.167 6.915 6.966 113,515 -0.11(-1.58%)
Sep 18, 2015 7.041 7.129 6.873 7.078 79,818 -0.04(-0.52%)
Sep 17, 2015 7.069 7.325 7.069 7.115 210,572 +0.13(+1.87%)
Sep 16, 2015 7.181 7.306 6.967 6.985 254,111 -0.20(-2.79%)
Sep 15, 2015 7.232 7.269 7.139 7.185 93,400 +0.07(+0.98%)
Sep 14, 2015 7.288 7.479 7.041 7.115 88,716 -0.16(-2.18%)
Sep 11, 2015 7.470 7.493 7.274 7.274 83,123 -0.30(-4.00%)
Sep 10, 2015 7.684 7.787 7.568 7.577 268,257 -0.07(-0.91%)
Sep 09, 2015 7.614 7.763 7.544 7.647 148,473 +0.08(+1.05%)
Sep 08, 2015 7.554 7.777 7.465 7.568 139,077 +0.02(+0.31%)
Sep 04, 2015 7.544 7.544 7.544 7.544 127,393 +0.01(+0.19%)
Sep 03, 2015 7.297 7.633 7.181 7.530 359,783 +0.26(+3.53%)
Sep 02, 2015 7.330 7.409 7.008 7.274 372,334 +0.01(+0.13%)
Sep 01, 2015 7.279 7.423 7.193 7.265 299,160 -0.04(-0.51%)
Aug 31, 2015 7.241 7.339 7.125 7.302 437,984 +0.02(+0.32%)
Aug 28, 2015 7.008 7.365 6.994 7.279 406,612 +0.30(+4.34%)
Aug 27, 2015 6.682 7.092 6.565 6.975 254,034 +0.27(+4.03%)
Aug 26, 2015 6.840 6.840 6.635 6.705 247,083 -0.02(-0.28%)
Aug 25, 2015 6.724 6.808 6.616 6.724 473,824 +0.14(+2.12%)
Aug 24, 2015 6.388 6.635 6.337 6.584 515,197 -0.01(-0.14%)
Aug 21, 2015 6.644 6.714 6.491 6.593 341,736 -0.05(-0.77%)
Aug 20, 2015 6.616 6.798 6.393 6.644 115,061 +0.14(+2.22%)
Aug 19, 2015 6.789 6.789 6.348 6.500 424,617 -0.24(-3.53%)
Aug 18, 2015 6.896 6.910 6.658 6.738 94,427 +0.02(+0.30%)
Aug 17, 2015 6.823 6.841 6.654 6.718 262,942 +0.03(+0.41%)
Aug 14, 2015 6.287 6.741 6.150 6.690 460,799 +0.40(+6.41%)
Aug 13, 2015 6.095 6.384 6.090 6.287 185,227 +0.03(+0.51%)
Aug 12, 2015 6.077 6.411 6.077 6.255 240,644 +0.05(+0.81%)
Aug 11, 2015 6.283 6.406 6.150 6.205 110,840 -0.16(-2.59%)
Aug 10, 2015 6.164 6.411 6.164 6.370 91,830 +0.21(+3.42%)
Aug 07, 2015 6.205 6.466 6.090 6.159 248,385 -0.04(-0.66%)
Aug 06, 2015 6.361 6.365 6.136 6.200 231,913 -0.16(-2.52%)
Aug 05, 2015 6.594 6.707 6.319 6.361 189,715 -0.25(-3.74%)
Aug 04, 2015 6.525 6.626 6.480 6.608 358,341 +0.07(+1.12%)
Aug 03, 2015 6.493 6.682 6.416 6.535 237,213 +0.06(+0.99%)
Jul 31, 2015 6.530 6.603 6.448 6.471 214,749 -0.05(-0.84%)
Jul 30, 2015 6.663 6.823 6.525 6.525 245,287 -0.18(-2.66%)
Jul 29, 2015 6.869 6.983 6.686 6.704 211,343 -0.16(-2.33%)
Jul 28, 2015 6.759 6.983 6.649 6.864 329,119 +0.10(+1.42%)
Jul 27, 2015 6.956 7.098 6.759 6.768 596,045 -0.20(-2.83%)
Jul 24, 2015 7.327 7.341 6.935 6.965 299,939 -0.24(-3.31%)
Jul 23, 2015 7.231 7.396 7.189 7.203 321,548 -0.00(-0.06%)
Jul 22, 2015 7.112 7.212 7.057 7.208 166,571 +0.07(+1.03%)
Jul 21, 2015 7.135 7.171 7.038 7.135 247,141 +0.02(+0.32%)
Jul 20, 2015 7.194 7.368 7.102 7.112 878,220 -0.11(-1.46%)
Jul 17, 2015 7.414 7.446 7.148 7.217 284,312 -0.22(-3.02%)
Jul 16, 2015 7.602 7.670 7.410 7.441 174,487 -0.16(-2.17%)
Jul 15, 2015 7.702 7.702 7.455 7.606 185,094 -0.04(-0.54%)
Jul 14, 2015 7.537 7.652 7.473 7.647 306,971 +0.08(+1.03%)
Jul 13, 2015 7.560 7.570 7.430 7.570 267,919 +0.06(+0.79%)
Jul 10, 2015 7.592 7.712 7.469 7.510 140,010 -0.09(-1.20%)
Jul 09, 2015 7.712 7.872 7.446 7.602 506,376 -0.12(-1.54%)
Jul 08, 2015 7.561 7.808 7.561 7.721 238,705 -0.05(-0.71%)
Jul 07, 2015 7.661 7.794 7.469 7.776 445,154 +0.05(+0.65%)
Jul 06, 2015 7.803 7.826 7.670 7.725 209,652 -0.11(-1.46%)
Jul 02, 2015 7.853 7.840 7.840 7.840 166,401 -0.04(-0.47%)
Jul 01, 2015 7.844 8.014 7.817 7.876 195,932 -0.01(-0.12%)
Jun 30, 2015 8.014 8.014 7.849 7.886 249,683 -0.13(-1.60%)
Jun 29, 2015 8.110 8.128 7.927 8.014 135,302 -0.08(-0.96%)
Jun 26, 2015 8.005 8.119 8.005 8.092 50,472 +0.03(+0.34%)
Jun 25, 2015 7.963 8.064 7.927 8.064 624,957 +0.05(+0.63%)
Jun 24, 2015 8.197 8.206 7.872 8.014 437,153 -0.19(-2.29%)
Jun 23, 2015 8.174 8.229 8.151 8.201 253,026 +0.04(+0.51%)
Jun 22, 2015 8.133 8.162 8.078 8.160 236,892 +0.07(+0.91%)
Jun 19, 2015 8.092 8.133 8.027 8.087 459,814 -0.00(-0.06%)
Jun 18, 2015 8.069 8.169 8.055 8.092 941,710 +0.02(+0.23%)
Jun 17, 2015 8.119 8.238 8.073 8.073 475,781 -0.05(-0.62%)
Jun 16, 2015 8.124 8.206 8.096 8.124 236,772 -0.01(-0.11%)
Jun 15, 2015 8.174 8.211 8.060 8.133 224,947 +0.02(+0.23%)
Jun 12, 2015 8.188 8.275 8.069 8.114 209,102 -0.05(-0.67%)
Jun 11, 2015 8.220 8.224 8.110 8.169 217,029 -0.05(-0.61%)
Jun 10, 2015 8.055 8.243 8.055 8.220 205,556 +0.05(+0.67%)
Jun 09, 2015 8.229 8.286 8.069 8.165 160,044 -0.01(-0.17%)
Jun 08, 2015 8.289 8.311 8.094 8.179 409,703 -0.16(-1.87%)
Jun 05, 2015 8.197 8.429 8.050 8.334 2,536,817 +0.18(+2.19%)
Jun 04, 2015 8.119 8.289 7.913 8.156 2,426,477 -0.02(-0.22%)
Jun 03, 2015 8.174 8.266 8.092 8.174 1,878,935 -0.04(-0.45%)
Jun 02, 2015 8.261 8.357 8.124 8.211 1,972,984 +0.00(+0.00%)
Jun 01, 2015 8.289 8.289 8.069 8.211 886,293 -0.07(-0.88%)
May 29, 2015 8.169 8.311 8.105 8.284 75,103 +0.07(+0.84%)
May 28, 2015 8.343 8.343 8.087 8.215 490,626 +0.11(+1.41%)
May 27, 2015 8.215 8.238 8.069 8.101 362,881 -0.04(-0.51%)
May 26, 2015 8.215 8.234 8.023 8.142 346,999 -0.10(-1.17%)
May 22, 2015 7.867 8.238 8.238 8.238 394,603 +0.27(+3.45%)
May 21, 2015 7.831 8.055 7.744 7.963 822,178 +0.18(+2.35%)
May 20, 2015 7.739 7.821 7.689 7.780 381,629 +0.01(+0.18%)
May 19, 2015 7.652 7.876 7.597 7.766 313,385 +0.03(+0.41%)
May 18, 2015 7.707 7.757 7.634 7.734 465,015 -0.05(-0.59%)
May 15, 2015 7.950 7.950 7.730 7.780 994,701 -0.11(-1.39%)
May 14, 2015 8.092 8.092 7.876 7.890 539,981 -0.12(-1.54%)
May 13, 2015 7.931 8.128 7.931 8.014 768,949 +0.00(+0.00%)
May 12, 2015 8.064 8.105 7.945 8.014 879,696 -0.12(-1.52%)
May 11, 2015 8.376 8.472 8.110 8.137 2,147,586 +0.01(+0.17%)
May 08, 2015 8.192 8.229 8.105 8.124 1,356,473 +0.01(+0.17%)
May 07, 2015 8.105 8.311 8.105 8.110 784,264 +0.00(+0.06%)
May 06, 2015 8.215 8.444 8.064 8.105 2,929,584 -0.14(-1.67%)
May 05, 2015 8.128 8.348 8.128 8.243 2,187,474 +0.11(+1.41%)
May 04, 2015 8.302 8.348 8.014 8.128 6,801,638 -0.22(-2.69%)
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.