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 (%)
Nov 30, 2018 9.913 9.996 9.813 9.901 182,703 -0.07(-0.71%)
Nov 29, 2018 9.783 10.01 9.783 9.972 220,256 +0.22(+2.24%)
Nov 28, 2018 9.824 9.860 9.612 9.754 303,988 -0.10(-1.02%)
Nov 27, 2018 9.919 9.990 9.783 9.854 140,913 -0.15(-1.54%)
Nov 26, 2018 9.943 10.02 9.848 10.01 266,430 +0.21(+2.11%)
Nov 23, 2018 9.895 9.901 9.783 9.801 92,536 -0.27(-2.64%)
Nov 21, 2018 10.07 10.07 10.07 0 +0.28(+2.84%)
Nov 20, 2018 10.05 10.08 9.789 9.789 507,029 -0.40(-3.89%)
Nov 19, 2018 10.05 10.19 10.03 10.19 317,352 +0.12(+1.23%)
Nov 16, 2018 10.05 10.20 10.02 10.06 209,940 +0.00(+0.00%)
Nov 15, 2018 9.878 10.11 9.878 10.06 884,162 +0.10(+1.01%)
Nov 14, 2018 10.00 10.04 9.908 9.960 163,770 +0.14(+1.38%)
Nov 13, 2018 9.783 9.954 9.754 9.824 255,686 +0.05(+0.54%)
Nov 12, 2018 9.858 9.858 9.725 9.771 190,895 -0.06(-0.59%)
Nov 09, 2018 9.887 9.939 9.713 9.829 238,680 -0.12(-1.22%)
Nov 08, 2018 10.07 10.15 9.927 9.950 977,399 -0.17(-1.66%)
Nov 07, 2018 10.33 10.40 10.11 10.12 400,531 -0.12(-1.19%)
Nov 06, 2018 10.14 10.64 9.887 10.24 851,519 +0.42(+4.24%)
Nov 05, 2018 9.800 9.916 9.760 9.823 347,203 +0.06(+0.65%)
Nov 02, 2018 9.812 9.812 9.742 9.760 223,978 -0.03(-0.30%)
Nov 01, 2018 9.846 9.950 9.731 9.789 430,577 -0.06(-0.65%)
Oct 31, 2018 9.904 10.08 9.719 9.852 337,526 -0.01(-0.12%)
Oct 30, 2018 9.667 9.887 9.627 9.864 255,484 +0.21(+2.16%)
Oct 29, 2018 9.748 9.904 9.583 9.656 217,589 +0.04(+0.42%)
Oct 26, 2018 9.685 9.748 9.546 9.615 117,091 -0.09(-0.89%)
Oct 25, 2018 9.702 9.731 9.650 9.702 178,864 +0.05(+0.48%)
Oct 24, 2018 9.898 9.901 9.644 9.656 125,270 -0.22(-2.22%)
Oct 23, 2018 9.829 9.991 9.586 9.875 302,193 +0.01(+0.06%)
Oct 22, 2018 9.979 10.03 9.835 9.870 96,298 -0.10(-1.04%)
Oct 19, 2018 10.03 10.16 9.945 9.974 127,123 -0.06(-0.58%)
Oct 18, 2018 10.01 10.08 10.00 10.03 171,901 -0.10(-1.03%)
Oct 17, 2018 10.22 10.22 10.01 10.14 237,761 -0.08(-0.79%)
Oct 16, 2018 10.05 10.25 10.01 10.22 113,784 +0.20(+1.96%)
Oct 15, 2018 10.15 10.19 10.01 10.02 114,986 -0.17(-1.65%)
Oct 12, 2018 10.20 10.40 10.09 10.19 127,296 +0.10(+0.97%)
Oct 11, 2018 10.16 10.27 10.07 10.09 167,539 -0.09(-0.91%)
Oct 10, 2018 10.46 10.49 10.16 10.18 183,277 -0.30(-2.87%)
Oct 09, 2018 10.42 10.54 10.34 10.48 85,952 +0.05(+0.44%)
Oct 08, 2018 10.57 10.75 10.41 10.44 91,634 -0.15(-1.42%)
Oct 05, 2018 10.57 10.62 10.52 10.59 97,893 +0.01(+0.05%)
Oct 04, 2018 10.63 10.63 10.48 10.58 157,755 -0.06(-0.54%)
Oct 03, 2018 10.64 10.66 10.55 10.64 296,902 +0.06(+0.55%)
Oct 02, 2018 10.64 10.67 10.55 10.58 98,403 -0.06(-0.54%)
Oct 01, 2018 10.57 10.66 10.55 10.64 148,825 +0.11(+1.04%)
Sep 28, 2018 10.56 10.69 10.49 10.53 155,833 -0.03(-0.33%)
Sep 27, 2018 10.57 10.67 10.52 10.56 107,691 -0.02(-0.16%)
Sep 26, 2018 10.64 10.65 10.46 10.58 75,831 -0.06(-0.54%)
Sep 25, 2018 10.66 10.70 10.62 10.64 198,730 +0.00(+0.00%)
Sep 24, 2018 10.75 10.80 10.63 10.64 135,165 +0.00(+0.00%)
Sep 21, 2018 10.64 10.70 10.57 10.64 271,714 +0.00(+0.00%)
Sep 20, 2018 10.71 10.71 10.33 10.64 180,189 -0.02(-0.16%)
Sep 19, 2018 10.68 10.72 10.62 10.66 93,313 +0.00(+0.00%)
Sep 18, 2018 10.63 10.70 10.60 10.66 50,129 +0.04(+0.38%)
Sep 17, 2018 10.64 10.70 10.53 10.62 72,519 -0.05(-0.43%)
Sep 14, 2018 10.68 10.68 10.56 10.66 175,896 -0.01(-0.05%)
Sep 13, 2018 10.73 10.77 10.64 10.67 81,206 -0.06(-0.54%)
Sep 12, 2018 10.92 11.00 10.61 10.73 554,554 -0.19(-1.70%)
Sep 11, 2018 10.76 10.99 10.76 10.91 338,477 +0.15(+1.40%)
Sep 10, 2018 10.73 10.78 10.58 10.76 1,864,845 +0.03(+0.32%)
Sep 07, 2018 10.66 10.74 10.60 10.73 138,538 +0.02(+0.16%)
Sep 06, 2018 10.72 10.73 10.63 10.71 354,535 +0.01(+0.11%)
Sep 05, 2018 10.76 10.76 10.65 10.70 184,920 -0.03(-0.27%)
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.