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

Black Stone Minerals LP (NY: BSM )

16.31 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2016 7.609 7.683 7.549 7.594 106,202 -0.05(-0.71%)
May 27, 2016 7.787 7.648 7.648 7.648 154,025 -0.21(-2.64%)
May 26, 2016 7.668 7.856 7.609 7.856 244,402 +0.25(+3.25%)
May 25, 2016 7.703 7.742 7.530 7.609 614,907 -0.03(-0.39%)
May 24, 2016 7.801 7.801 7.601 7.638 841,772 -0.01(-0.19%)
May 23, 2016 7.564 7.668 7.456 7.653 336,568 +0.05(+0.65%)
May 20, 2016 7.678 7.688 7.554 7.604 260,661 -0.02(-0.32%)
May 19, 2016 7.609 7.796 7.401 7.628 1,139,076 -0.06(-0.83%)
May 18, 2016 7.905 7.905 7.633 7.693 592,081 -0.21(-2.63%)
May 17, 2016 7.772 7.974 7.772 7.900 667,905 +0.13(+1.67%)
May 16, 2016 7.673 7.897 7.673 7.771 455,077 +0.14(+1.78%)
May 13, 2016 7.829 7.873 7.625 7.634 630,354 -0.17(-2.18%)
May 12, 2016 8.023 8.080 7.800 7.805 413,877 -0.17(-2.13%)
May 11, 2016 7.999 8.091 7.975 7.975 146,961 -0.08(-1.03%)
May 10, 2016 8.179 8.179 7.907 8.057 185,213 +0.06(+0.79%)
May 09, 2016 8.261 8.335 7.926 7.994 137,115 -0.27(-3.29%)
May 06, 2016 8.193 8.286 8.077 8.266 333,770 +0.12(+1.43%)
May 05, 2016 7.946 8.237 7.946 8.150 85,479 +0.40(+5.14%)
May 04, 2016 7.732 7.877 7.664 7.751 64,556 +0.02(+0.25%)
May 03, 2016 7.882 7.882 7.557 7.732 106,417 -0.17(-2.09%)
May 02, 2016 8.193 8.193 7.809 7.897 98,233 -0.24(-2.93%)
Apr 29, 2016 8.174 8.310 8.116 8.135 162,057 -0.04(-0.48%)
Apr 28, 2016 8.009 8.261 7.975 8.174 131,896 +0.15(+1.88%)
Apr 27, 2016 7.795 8.043 7.795 8.023 181,941 +0.24(+3.06%)
Apr 26, 2016 7.775 7.897 7.751 7.785 127,410 +0.01(+0.13%)
Apr 25, 2016 7.887 7.975 7.775 7.775 85,625 -0.09(-1.11%)
Apr 22, 2016 7.678 8.067 7.639 7.863 355,660 +0.28(+3.65%)
Apr 21, 2016 7.668 7.817 7.586 7.586 76,026 -0.06(-0.76%)
Apr 20, 2016 7.299 7.751 7.299 7.644 165,327 +0.35(+4.87%)
Apr 19, 2016 7.285 7.455 7.221 7.289 310,291 +0.04(+0.60%)
Apr 18, 2016 6.876 7.338 6.852 7.246 219,957 +0.27(+3.83%)
Apr 15, 2016 7.119 7.119 6.896 6.978 143,650 -0.19(-2.71%)
Apr 14, 2016 7.192 7.226 7.144 7.173 54,642 -0.04(-0.61%)
Apr 13, 2016 7.236 7.262 7.163 7.217 130,092 +0.01(+0.20%)
Apr 12, 2016 7.124 7.319 7.105 7.202 135,621 +0.05(+0.68%)
Apr 11, 2016 7.391 7.426 7.080 7.153 53,357 +0.03(+0.48%)
Apr 08, 2016 6.842 7.139 6.838 7.119 395,953 +0.31(+4.49%)
Apr 07, 2016 6.803 6.915 6.803 6.813 103,503 +0.02(+0.36%)
Apr 06, 2016 6.750 6.939 6.697 6.789 122,966 +0.09(+1.38%)
Apr 05, 2016 6.653 6.745 6.633 6.697 74,546 +0.01(+0.22%)
Apr 04, 2016 6.706 7.110 6.666 6.682 267,569 -0.06(-0.87%)
Apr 01, 2016 6.750 6.847 6.614 6.740 164,063 -0.07(-1.00%)
Mar 31, 2016 6.760 6.930 6.760 6.808 189,648 +0.05(+0.72%)
Mar 30, 2016 6.818 6.920 6.740 6.760 274,780 -0.03(-0.43%)
Mar 29, 2016 6.590 6.828 6.546 6.789 145,183 +0.18(+2.80%)
Mar 28, 2016 6.774 6.789 6.604 6.604 106,382 -0.19(-2.79%)
Mar 24, 2016 6.697 6.794 6.794 6.794 437,687 +0.10(+1.53%)
Mar 23, 2016 6.983 6.988 6.687 6.692 253,955 -0.08(-1.22%)
Mar 22, 2016 6.813 6.910 6.653 6.774 85,463 -0.03(-0.50%)
Mar 21, 2016 6.755 7.027 6.755 6.808 408,666 +0.09(+1.30%)
Mar 18, 2016 6.701 7.046 6.575 6.721 3,534,439 +0.03(+0.51%)
Mar 17, 2016 6.682 6.828 6.633 6.687 378,545 +0.12(+1.85%)
Mar 16, 2016 6.949 7.008 6.565 6.565 447,737 -0.39(-5.59%)
Mar 15, 2016 6.614 6.993 6.614 6.954 475,626 +0.31(+4.61%)
Mar 14, 2016 6.595 6.745 6.371 6.648 705,370 +0.05(+0.74%)
Mar 11, 2016 6.565 6.828 6.531 6.599 740,628 +0.07(+1.04%)
Mar 10, 2016 6.585 6.672 6.512 6.531 389,120 +0.02(+0.30%)
Mar 09, 2016 6.624 6.735 6.446 6.512 286,066 -0.07(-1.11%)
Mar 08, 2016 6.599 6.682 6.313 6.585 464,107 +0.09(+1.42%)
Mar 07, 2016 6.390 6.565 6.366 6.492 289,493 +0.17(+2.69%)
Mar 04, 2016 6.288 6.434 6.084 6.322 428,902 +0.04(+0.62%)
Mar 03, 2016 6.172 6.296 6.075 6.284 210,026 +0.13(+2.13%)
Mar 02, 2016 6.220 6.220 5.919 6.152 420,138 -0.06(-0.94%)
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.