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

Black Stone Minerals LP (NY: BSM )

14.91 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 26, 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, 2019 9.678 9.810 9.637 9.758 258,521 +0.05(+0.47%)
Jan 30, 2019 9.620 9.755 9.545 9.712 84,836 +0.08(+0.84%)
Jan 29, 2019 9.620 9.655 9.562 9.632 240,112 +0.03(+0.36%)
Jan 28, 2019 9.430 9.609 9.430 9.597 152,527 +0.01(+0.06%)
Jan 25, 2019 9.470 9.609 9.436 9.591 328,789 +0.17(+1.83%)
Jan 24, 2019 9.372 9.493 9.303 9.418 204,276 +0.03(+0.31%)
Jan 23, 2019 9.361 9.390 9.240 9.390 344,821 +0.05(+0.49%)
Jan 22, 2019 9.459 9.476 9.303 9.344 226,028 -0.12(-1.22%)
Jan 18, 2019 9.297 9.505 9.297 9.459 259,351 +0.17(+1.86%)
Jan 17, 2019 9.246 9.309 9.246 9.286 97,826 +0.03(+0.37%)
Jan 16, 2019 9.257 9.292 9.223 9.251 56,125 +0.02(+0.25%)
Jan 15, 2019 9.217 9.304 9.217 9.228 93,779 +0.00(+0.00%)
Jan 14, 2019 9.251 9.297 9.200 9.228 209,536 -0.05(-0.50%)
Jan 11, 2019 9.269 9.321 9.217 9.274 292,681 -0.02(-0.25%)
Jan 10, 2019 9.361 9.453 9.297 9.297 228,377 -0.10(-1.04%)
Jan 09, 2019 9.643 9.643 9.344 9.395 522,492 -0.11(-1.15%)
Jan 08, 2019 9.280 9.626 9.223 9.505 480,128 +0.30(+3.25%)
Jan 07, 2019 9.107 9.387 9.073 9.205 632,241 +0.20(+2.17%)
Jan 04, 2019 8.992 9.142 8.871 9.009 675,980 +0.14(+1.56%)
Jan 03, 2019 8.929 8.963 8.791 8.871 238,711 -0.06(-0.65%)
Jan 02, 2019 8.837 8.946 8.802 8.929 306,054 +0.01(+0.13%)
Dec 31, 2018 9.061 9.061 8.865 8.917 259,004 -0.09(-0.96%)
Dec 28, 2018 9.050 9.090 8.963 9.004 393,193 -0.06(-0.70%)
Dec 27, 2018 8.929 9.102 8.929 9.067 337,014 -0.01(-0.06%)
Dec 26, 2018 9.159 9.286 8.946 9.073 506,397 +0.00(+0.00%)
Dec 24, 2018 9.061 9.142 8.785 9.073 305,701 +0.00(+0.00%)
Dec 21, 2018 8.912 9.217 8.912 9.073 815,030 +0.16(+1.74%)
Dec 20, 2018 9.032 9.074 8.773 8.917 507,153 -0.14(-1.53%)
Dec 19, 2018 9.136 9.309 9.027 9.056 454,644 -0.07(-0.76%)
Dec 18, 2018 9.280 9.309 9.090 9.125 622,416 -0.15(-1.61%)
Dec 17, 2018 9.465 9.525 9.269 9.274 323,285 -0.24(-2.48%)
Dec 14, 2018 9.539 9.551 9.441 9.511 168,214 -0.06(-0.66%)
Dec 13, 2018 9.649 9.721 9.562 9.574 124,516 -0.07(-0.72%)
Dec 12, 2018 9.516 9.776 9.516 9.643 197,694 +0.14(+1.45%)
Dec 11, 2018 9.822 9.833 9.505 9.505 292,048 -0.10(-1.08%)
Dec 10, 2018 9.562 9.632 9.384 9.609 274,744 +0.02(+0.24%)
Dec 07, 2018 9.609 9.753 9.534 9.585 220,813 +0.17(+1.77%)
Dec 06, 2018 9.401 9.493 9.177 9.418 635,425 -0.08(-0.85%)
Dec 04, 2018 9.735 9.735 9.482 9.499 466,971 -0.21(-2.19%)
Dec 03, 2018 9.787 9.914 9.655 9.712 219,285 +0.06(+0.66%)
Nov 30, 2018 9.660 9.741 9.562 9.649 187,483 -0.07(-0.71%)
Nov 29, 2018 9.534 9.758 9.534 9.718 226,017 +0.21(+2.24%)
Nov 28, 2018 9.574 9.609 9.367 9.505 311,940 -0.10(-1.02%)
Nov 27, 2018 9.666 9.735 9.534 9.603 144,599 -0.15(-1.54%)
Nov 26, 2018 9.689 9.764 9.597 9.753 273,400 +0.20(+2.11%)
Nov 23, 2018 9.643 9.649 9.534 9.551 94,956 -0.26(-2.64%)
Nov 21, 2018 9.810 9.810 9.810 0 +0.27(+2.84%)
Nov 20, 2018 9.793 9.822 9.539 9.539 520,293 -0.39(-3.89%)
Nov 19, 2018 9.799 9.931 9.770 9.925 325,654 +0.12(+1.23%)
Nov 16, 2018 9.793 9.937 9.764 9.804 215,431 +0.00(+0.00%)
Nov 15, 2018 9.626 9.856 9.626 9.804 907,291 +0.10(+1.01%)
Nov 14, 2018 9.747 9.787 9.655 9.706 168,054 +0.13(+1.38%)
Nov 13, 2018 9.534 9.701 9.505 9.574 262,375 +0.05(+0.54%)
Nov 12, 2018 9.607 9.607 9.477 9.522 195,889 -0.06(-0.59%)
Nov 09, 2018 9.635 9.686 9.466 9.578 244,924 -0.12(-1.22%)
Nov 08, 2018 9.815 9.894 9.674 9.697 1,002,967 -0.16(-1.66%)
Nov 07, 2018 10.07 10.14 9.855 9.860 411,009 -0.12(-1.19%)
Nov 06, 2018 9.877 10.37 9.635 9.979 873,794 +0.41(+4.24%)
Nov 05, 2018 9.550 9.663 9.511 9.573 356,286 +0.06(+0.65%)
Nov 02, 2018 9.562 9.562 9.494 9.511 229,838 -0.03(-0.30%)
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.