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 (%)
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%)
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.