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

Black Stone Minerals LP (NY: BSM )

14.94 -0.06 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2018 9.838 9.964 9.742 9.817 181,678 -0.04(-0.43%)
Jan 30, 2018 9.929 9.929 9.929 9.860 404,021 -0.17(-1.65%)
Jan 29, 2018 10.01 10.07 9.913 10.03 259,240 +0.02(+0.16%)
Jan 26, 2018 10.03 10.07 9.972 10.01 164,902 -0.01(-0.11%)
Jan 25, 2018 10.06 10.11 9.967 10.02 197,634 -0.05(-0.53%)
Jan 24, 2018 10.08 10.11 9.983 10.07 351,290 -0.01(-0.05%)
Jan 23, 2018 10.12 10.12 9.983 10.08 335,779 +0.04(+0.43%)
Jan 22, 2018 9.924 10.04 9.822 10.04 462,664 +0.12(+1.24%)
Jan 19, 2018 9.860 9.988 9.770 9.913 240,242 +0.05(+0.54%)
Jan 18, 2018 9.940 9.972 9.817 9.860 202,983 -0.13(-1.28%)
Jan 17, 2018 9.902 10.04 9.831 9.988 125,213 +0.08(+0.81%)
Jan 16, 2018 10.18 10.18 9.897 9.908 246,560 -0.23(-2.27%)
Jan 12, 2018 10.14 10.14 10.14 0 +0.18(+1.77%)
Jan 11, 2018 9.860 10.04 9.849 9.961 317,012 +0.15(+1.53%)
Jan 10, 2018 9.822 9.838 9.710 9.811 290,039 -0.02(-0.22%)
Jan 09, 2018 9.977 10.00 9.715 9.833 267,608 -0.06(-0.59%)
Jan 08, 2018 9.785 9.977 9.779 9.892 152,474 +0.07(+0.71%)
Jan 05, 2018 9.860 9.934 9.779 9.822 294,075 -0.04(-0.38%)
Jan 04, 2018 9.678 9.908 9.678 9.860 363,561 +0.18(+1.82%)
Jan 03, 2018 9.614 9.763 9.384 9.683 798,412 +0.07(+0.72%)
Jan 02, 2018 9.608 9.678 9.475 9.614 207,741 +0.02(+0.22%)
Dec 29, 2017 9.592 9.592 9.592 0 -0.02(-0.22%)
Dec 28, 2017 9.566 9.672 9.480 9.614 247,371 +0.00(+0.00%)
Dec 27, 2017 9.817 9.822 9.619 9.614 159,149 -0.20(-2.07%)
Dec 26, 2017 9.672 9.908 9.672 9.817 204,726 +0.10(+1.05%)
Dec 22, 2017 9.705 9.747 9.656 9.715 119,883 +0.05(+0.50%)
Dec 21, 2017 9.480 9.766 9.405 9.667 232,765 +0.20(+2.15%)
Dec 20, 2017 9.330 9.501 9.282 9.464 144,773 +0.16(+1.72%)
Dec 19, 2017 9.443 9.543 9.266 9.304 238,297 -0.17(-1.75%)
Dec 18, 2017 9.539 9.603 9.459 9.469 154,253 +0.00(+0.00%)
Dec 15, 2017 9.491 9.566 9.389 9.469 359,248 -0.01(-0.11%)
Dec 14, 2017 9.683 9.741 9.448 9.480 302,632 -0.20(-2.10%)
Dec 13, 2017 9.614 9.758 9.555 9.683 269,760 +0.06(+0.61%)
Dec 12, 2017 9.779 9.849 9.533 9.624 298,833 -0.13(-1.37%)
Dec 11, 2017 9.774 9.929 9.630 9.758 597,295 -0.01(-0.11%)
Dec 08, 2017 9.624 9.892 9.574 9.769 373,028 +0.18(+1.90%)
Dec 07, 2017 9.560 9.651 9.499 9.587 184,308 +0.08(+0.84%)
Dec 06, 2017 9.614 9.680 9.464 9.507 482,787 -0.11(-1.11%)
Dec 05, 2017 9.582 9.737 9.571 9.614 145,691 +0.07(+0.73%)
Dec 04, 2017 9.688 9.731 9.523 9.544 470,361 -0.14(-1.49%)
Dec 01, 2017 9.614 9.860 9.603 9.688 686,783 +0.09(+0.89%)
Nov 30, 2017 9.432 9.662 9.325 9.603 642,103 +0.18(+1.87%)
Nov 29, 2017 9.491 9.533 9.384 9.427 522,159 -0.06(-0.68%)
Nov 28, 2017 9.501 9.571 9.378 9.491 791,308 +0.05(+0.57%)
Nov 27, 2017 9.116 9.464 9.116 9.437 519,827 +0.37(+4.07%)
Nov 24, 2017 9.106 9.165 9.058 9.068 18,971 -0.03(-0.29%)
Nov 22, 2017 9.090 9.138 9.052 9.095 96,086 +0.01(+0.12%)
Nov 21, 2017 8.977 9.165 8.977 9.084 143,669 +0.11(+1.19%)
Nov 20, 2017 9.148 9.223 8.951 8.977 289,217 -0.17(-1.87%)
Nov 17, 2017 9.042 9.165 9.015 9.148 109,894 +0.12(+1.36%)
Nov 16, 2017 9.100 9.165 8.951 9.025 142,489 -0.04(-0.45%)
Nov 15, 2017 9.145 9.172 9.025 9.067 381,705 -0.08(-0.86%)
Nov 14, 2017 9.203 9.266 9.130 9.145 213,907 -0.06(-0.68%)
Nov 13, 2017 9.450 9.468 9.172 9.208 829,780 -0.27(-2.83%)
Nov 10, 2017 9.439 9.581 9.361 9.476 102,772 +0.02(+0.22%)
Nov 09, 2017 9.487 9.602 9.413 9.455 111,264 +0.00(+0.00%)
Nov 08, 2017 9.371 9.497 9.290 9.455 141,553 +0.11(+1.12%)
Nov 07, 2017 9.712 9.712 9.203 9.350 242,128 -0.28(-2.94%)
Nov 06, 2017 9.649 9.675 9.571 9.634 673,521 +0.03(+0.27%)
Nov 03, 2017 9.513 9.665 9.513 9.607 200,824 +0.09(+0.94%)
Nov 02, 2017 9.628 9.642 9.481 9.518 298,917 -0.11(-1.15%)
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.