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 (%)
Jun 30, 2017 8.273 8.304 8.021 8.124 608,480 -0.15(-1.81%)
Jun 29, 2017 8.253 8.281 8.134 8.273 636,484 +0.04(+0.50%)
Jun 28, 2017 8.222 8.345 8.155 8.232 426,746 +0.02(+0.25%)
Jun 27, 2017 8.227 8.263 8.124 8.211 549,104 +0.00(+0.00%)
Jun 26, 2017 8.160 8.232 8.057 8.211 282,879 +0.06(+0.76%)
Jun 23, 2017 7.964 8.160 7.938 8.149 260,858 +0.20(+2.53%)
Jun 22, 2017 7.969 8.082 7.902 7.948 570,122 -0.02(-0.19%)
Jun 21, 2017 8.015 8.051 7.809 7.964 669,053 -0.05(-0.58%)
Jun 20, 2017 8.000 8.077 7.861 8.010 678,739 -0.05(-0.64%)
Jun 19, 2017 8.082 8.103 7.881 8.062 1,689,847 +0.04(+0.51%)
Jun 16, 2017 8.180 8.180 7.902 8.021 637,924 -0.10(-1.27%)
Jun 15, 2017 7.969 8.180 7.820 8.124 668,102 +0.13(+1.61%)
Jun 14, 2017 8.072 8.190 7.794 7.995 455,200 -0.10(-1.21%)
Jun 13, 2017 8.237 8.320 8.088 8.093 440,866 -0.05(-0.57%)
Jun 12, 2017 8.392 8.402 8.119 8.139 331,727 +0.02(+0.25%)
Jun 09, 2017 8.155 8.283 8.057 8.119 414,156 +0.01(+0.13%)
Jun 08, 2017 8.186 8.247 8.093 8.108 160,622 -0.09(-1.13%)
Jun 07, 2017 8.381 8.381 8.170 8.201 263,340 -0.20(-2.33%)
Jun 06, 2017 8.397 8.418 8.247 8.397 348,046 +0.05(+0.62%)
Jun 05, 2017 8.294 8.418 8.227 8.345 268,558 -0.02(-0.25%)
Jun 02, 2017 8.330 8.392 8.196 8.366 424,446 +0.02(+0.25%)
Jun 01, 2017 8.407 8.495 8.258 8.345 1,332,089 -0.07(-0.86%)
May 31, 2017 8.397 8.469 8.299 8.418 867,174 -0.02(-0.18%)
May 30, 2017 8.464 8.505 8.381 8.433 340,222 -0.09(-1.03%)
May 26, 2017 8.505 8.531 8.376 8.521 187,534 +0.09(+1.04%)
May 25, 2017 8.706 8.706 8.387 8.433 136,320 -0.23(-2.68%)
May 24, 2017 8.670 8.706 8.608 8.665 196,687 -0.02(-0.24%)
May 23, 2017 8.624 8.686 8.536 8.686 87,063 +0.08(+0.96%)
May 22, 2017 8.675 8.743 8.526 8.603 271,061 +0.01(+0.06%)
May 19, 2017 8.495 8.675 8.495 8.598 151,442 +0.16(+1.89%)
May 18, 2017 8.485 8.603 8.371 8.438 127,171 -0.05(-0.61%)
May 17, 2017 8.448 8.567 8.366 8.490 188,087 +0.01(+0.06%)
May 16, 2017 8.619 8.619 8.397 8.485 210,946 -0.02(-0.25%)
May 15, 2017 8.592 8.638 8.450 8.506 369,351 -0.06(-0.71%)
May 12, 2017 8.537 8.633 8.511 8.567 352,845 +0.06(+0.65%)
May 11, 2017 8.613 8.638 8.471 8.511 269,941 +0.01(+0.06%)
May 10, 2017 8.663 8.663 8.445 8.506 768,802 -0.07(-0.77%)
May 09, 2017 8.496 8.719 8.243 8.572 564,124 +0.28(+3.36%)
May 08, 2017 8.106 8.349 8.000 8.293 826,525 +0.25(+3.09%)
May 05, 2017 8.015 8.101 7.868 8.045 1,304,425 +0.10(+1.28%)
May 04, 2017 7.979 8.019 7.842 7.944 350,974 -0.05(-0.63%)
May 03, 2017 8.050 8.091 7.929 7.994 127,991 -0.05(-0.63%)
May 02, 2017 8.116 8.116 7.929 8.045 258,813 -0.03(-0.38%)
May 01, 2017 8.116 8.319 8.070 8.076 189,646 -0.01(-0.13%)
Apr 28, 2017 8.258 8.309 8.076 8.086 274,909 -0.16(-1.97%)
Apr 27, 2017 8.309 8.385 8.152 8.248 309,472 -0.16(-1.93%)
Apr 26, 2017 8.217 8.415 8.207 8.410 217,507 +0.13(+1.59%)
Apr 25, 2017 8.238 8.349 8.177 8.278 132,548 +0.05(+0.62%)
Apr 24, 2017 8.319 8.329 8.146 8.228 239,230 -0.12(-1.40%)
Apr 21, 2017 8.349 8.521 8.266 8.344 106,314 -0.02(-0.24%)
Apr 20, 2017 8.369 8.374 8.228 8.364 183,427 +0.01(+0.06%)
Apr 19, 2017 8.359 8.448 8.238 8.359 741,404 -0.01(-0.12%)
Apr 18, 2017 8.258 8.400 8.202 8.369 106,126 +0.11(+1.35%)
Apr 17, 2017 8.344 8.359 8.065 8.258 166,714 -0.09(-1.09%)
Apr 13, 2017 8.380 8.516 8.273 8.349 105,272 -0.04(-0.48%)
Apr 12, 2017 8.511 8.526 8.319 8.390 117,322 -0.06(-0.66%)
Apr 11, 2017 8.435 8.491 8.339 8.445 107,468 +0.02(+0.24%)
Apr 10, 2017 8.405 8.486 8.405 8.425 54,231 +0.02(+0.24%)
Apr 07, 2017 8.369 8.445 8.334 8.405 67,843 -0.02(-0.18%)
Apr 06, 2017 8.486 8.511 8.369 8.420 154,952 -0.13(-1.54%)
Apr 05, 2017 8.511 8.602 8.358 8.552 302,009 +0.12(+1.44%)
Apr 04, 2017 8.344 8.456 8.202 8.430 117,024 +0.00(+0.00%)
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.