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 (%)
Feb 28, 2018 9.914 9.914 9.573 9.573 526,242 -0.20(-2.06%)
Feb 27, 2018 9.914 10.12 9.634 9.774 973,402 -0.39(-3.79%)
Feb 26, 2018 10.21 10.40 9.986 10.16 350,609 +0.03(+0.33%)
Feb 23, 2018 10.04 10.16 9.981 10.13 162,715 +0.10(+1.00%)
Feb 22, 2018 10.05 10.09 9.956 10.03 203,575 +0.04(+0.39%)
Feb 21, 2018 9.997 10.10 9.975 9.986 205,127 -0.04(-0.39%)
Feb 20, 2018 9.975 10.13 9.929 10.03 282,726 +0.01(+0.11%)
Feb 16, 2018 10.01 10.01 10.01 0 +0.07(+0.74%)
Feb 15, 2018 9.825 9.984 9.770 9.940 442,225 +0.18(+1.86%)
Feb 14, 2018 9.457 9.830 9.446 9.759 344,885 +0.23(+2.42%)
Feb 13, 2018 9.523 9.633 9.416 9.529 245,947 -0.06(-0.63%)
Feb 12, 2018 9.430 9.677 9.430 9.589 182,916 +0.16(+1.69%)
Feb 09, 2018 9.468 9.518 9.199 9.430 483,141 +0.04(+0.47%)
Feb 08, 2018 9.589 9.660 9.323 9.386 433,050 -0.25(-2.62%)
Feb 07, 2018 9.710 9.858 9.496 9.638 480,691 -0.06(-0.62%)
Feb 06, 2018 9.523 9.737 9.523 9.699 159,800 +0.06(+0.63%)
Feb 05, 2018 9.611 9.825 9.523 9.638 184,784 -0.08(-0.79%)
Feb 02, 2018 9.781 9.825 9.649 9.715 274,762 -0.13(-1.34%)
Feb 01, 2018 10.05 10.21 9.688 9.847 768,186 -0.23(-2.29%)
Jan 31, 2018 10.10 10.23 10.00 10.08 176,980 -0.04(-0.43%)
Jan 30, 2018 10.19 10.19 10.19 10.12 393,573 -0.17(-1.65%)
Jan 29, 2018 10.28 10.34 10.18 10.29 252,536 +0.02(+0.16%)
Jan 26, 2018 10.29 10.34 10.24 10.28 160,638 -0.01(-0.11%)
Jan 25, 2018 10.32 10.38 10.23 10.29 192,523 -0.05(-0.53%)
Jan 24, 2018 10.35 10.38 10.25 10.34 342,206 -0.01(-0.05%)
Jan 23, 2018 10.39 10.39 10.25 10.35 327,096 +0.04(+0.43%)
Jan 22, 2018 10.19 10.30 10.08 10.30 450,700 +0.13(+1.24%)
Jan 19, 2018 10.12 10.25 10.03 10.18 234,029 +0.05(+0.54%)
Jan 18, 2018 10.20 10.24 10.08 10.12 197,734 -0.13(-1.28%)
Jan 17, 2018 10.17 10.30 10.09 10.25 121,976 +0.08(+0.81%)
Jan 16, 2018 10.45 10.45 10.16 10.17 240,184 -0.24(-2.27%)
Jan 12, 2018 10.41 10.41 10.41 0 +0.18(+1.77%)
Jan 11, 2018 10.12 10.31 10.11 10.23 308,815 +0.15(+1.53%)
Jan 10, 2018 10.08 10.10 9.968 10.07 282,539 -0.02(-0.22%)
Jan 09, 2018 10.24 10.27 9.973 10.09 260,687 -0.06(-0.59%)
Jan 08, 2018 10.04 10.24 10.04 10.15 148,532 +0.07(+0.71%)
Jan 05, 2018 10.12 10.20 10.04 10.08 286,471 -0.04(-0.38%)
Jan 04, 2018 9.935 10.17 9.935 10.12 354,160 +0.18(+1.82%)
Jan 03, 2018 9.869 10.02 9.633 9.940 777,766 +0.07(+0.72%)
Jan 02, 2018 9.863 9.935 9.726 9.869 202,369 +0.02(+0.22%)
Dec 29, 2017 9.847 9.847 9.847 0 -0.02(-0.22%)
Dec 28, 2017 9.819 9.929 9.732 9.869 240,975 +0.00(+0.00%)
Dec 27, 2017 10.08 10.08 9.874 9.869 155,034 -0.21(-2.07%)
Dec 26, 2017 9.929 10.17 9.929 10.08 199,432 +0.10(+1.05%)
Dec 22, 2017 9.962 10.01 9.913 9.973 116,783 +0.05(+0.50%)
Dec 21, 2017 9.732 10.03 9.655 9.924 226,746 +0.21(+2.15%)
Dec 20, 2017 9.578 9.754 9.529 9.715 141,029 +0.16(+1.72%)
Dec 19, 2017 9.693 9.796 9.512 9.550 232,135 -0.17(-1.75%)
Dec 18, 2017 9.792 9.858 9.710 9.721 150,264 +0.00(+0.00%)
Dec 15, 2017 9.743 9.819 9.638 9.721 349,959 -0.01(-0.11%)
Dec 14, 2017 9.940 9.999 9.699 9.732 294,806 -0.21(-2.10%)
Dec 13, 2017 9.869 10.02 9.808 9.940 262,785 +0.06(+0.61%)
Dec 12, 2017 10.04 10.11 9.787 9.880 291,106 -0.14(-1.37%)
Dec 11, 2017 10.03 10.19 9.885 10.02 581,850 -0.01(-0.11%)
Dec 08, 2017 9.880 10.15 9.828 10.03 363,382 +0.19(+1.90%)
Dec 07, 2017 9.814 9.907 9.751 9.841 179,542 +0.08(+0.84%)
Dec 06, 2017 9.869 9.937 9.715 9.759 470,302 -0.11(-1.11%)
Dec 05, 2017 9.836 9.995 9.825 9.869 141,923 +0.07(+0.73%)
Dec 04, 2017 9.946 9.990 9.776 9.797 458,198 -0.15(-1.49%)
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.