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

Black Stone Minerals LP (NY: BSM )

15.95 -0.27 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2017 9.895 9.966 9.845 9.966 311,789 +0.07(+0.72%)
Oct 30, 2017 9.768 9.895 9.729 9.895 310,128 +0.12(+1.24%)
Oct 27, 2017 9.608 9.801 9.569 9.773 395,469 +0.16(+1.66%)
Oct 26, 2017 9.569 9.718 9.528 9.614 195,623 +0.05(+0.52%)
Oct 25, 2017 9.591 9.619 9.393 9.564 241,371 +0.03(+0.35%)
Oct 24, 2017 9.525 9.597 9.481 9.531 125,817 +0.02(+0.23%)
Oct 23, 2017 9.569 9.619 9.448 9.509 74,231 -0.06(-0.58%)
Oct 20, 2017 9.503 9.713 9.462 9.564 269,141 +0.06(+0.58%)
Oct 19, 2017 9.520 9.531 9.443 9.509 77,201 -0.01(-0.12%)
Oct 18, 2017 9.509 9.669 9.465 9.520 93,076 +0.01(+0.12%)
Oct 17, 2017 9.498 9.564 9.432 9.509 92,530 +0.00(+0.00%)
Oct 16, 2017 9.580 9.580 9.476 9.509 93,998 +0.02(+0.17%)
Oct 13, 2017 9.481 9.525 9.399 9.492 117,021 +0.01(+0.06%)
Oct 12, 2017 9.244 9.558 9.211 9.487 238,477 +0.20(+2.14%)
Oct 11, 2017 9.316 9.316 9.239 9.288 59,814 +0.01(+0.06%)
Oct 10, 2017 9.316 9.371 9.277 9.283 82,924 -0.03(-0.30%)
Oct 09, 2017 9.376 9.426 9.288 9.310 39,431 -0.07(-0.71%)
Oct 06, 2017 9.470 9.470 9.272 9.376 152,605 -0.09(-0.99%)
Oct 05, 2017 9.371 9.575 9.354 9.470 132,159 +0.09(+1.00%)
Oct 04, 2017 9.426 9.487 9.354 9.376 129,852 -0.07(-0.70%)
Oct 03, 2017 9.558 9.578 9.354 9.443 100,754 -0.12(-1.21%)
Oct 02, 2017 9.520 9.580 9.459 9.558 69,881 +0.00(+0.00%)
Sep 29, 2017 9.443 9.564 9.349 9.558 103,475 +0.12(+1.29%)
Sep 28, 2017 9.553 9.558 9.327 9.437 323,986 -0.12(-1.27%)
Sep 27, 2017 9.630 9.636 9.498 9.558 194,924 -0.08(-0.80%)
Sep 26, 2017 9.558 9.680 9.503 9.636 80,267 +0.05(+0.52%)
Sep 25, 2017 9.536 9.669 9.536 9.586 164,289 +0.10(+1.05%)
Sep 22, 2017 9.476 9.647 9.442 9.487 170,488 +0.01(+0.06%)
Sep 21, 2017 9.498 9.509 9.432 9.481 71,798 -0.01(-0.12%)
Sep 20, 2017 9.454 9.521 9.432 9.492 132,940 +0.04(+0.41%)
Sep 19, 2017 9.492 9.525 9.440 9.454 82,805 -0.03(-0.29%)
Sep 18, 2017 9.481 9.509 9.399 9.481 72,838 -0.02(-0.17%)
Sep 15, 2017 9.393 9.580 9.382 9.498 329,949 +0.11(+1.17%)
Sep 14, 2017 9.509 9.644 9.371 9.388 248,560 -0.12(-1.28%)
Sep 13, 2017 9.437 9.619 9.421 9.509 161,363 +0.09(+1.00%)
Sep 12, 2017 9.376 9.545 9.349 9.415 105,075 +0.05(+0.53%)
Sep 11, 2017 9.432 9.470 9.338 9.365 121,046 -0.04(-0.41%)
Sep 08, 2017 9.553 9.553 9.332 9.404 136,557 -0.15(-1.56%)
Sep 07, 2017 9.625 9.625 9.415 9.553 60,696 -0.06(-0.57%)
Sep 06, 2017 9.669 9.738 9.509 9.608 218,168 -0.03(-0.29%)
Sep 05, 2017 9.757 9.879 9.509 9.636 462,981 -0.11(-1.13%)
Sep 01, 2017 9.514 9.820 9.489 9.746 145,693 +0.25(+2.61%)
Aug 31, 2017 9.415 9.569 9.415 9.498 142,025 +0.13(+1.35%)
Aug 30, 2017 9.321 9.432 9.297 9.371 110,521 +0.03(+0.29%)
Aug 29, 2017 9.492 9.492 9.288 9.343 255,091 -0.06(-0.59%)
Aug 28, 2017 9.233 9.509 9.095 9.399 3,195,415 +0.17(+1.79%)
Aug 25, 2017 9.255 9.283 9.156 9.233 78,930 +0.04(+0.42%)
Aug 24, 2017 9.134 9.228 9.084 9.195 152,853 +0.04(+0.48%)
Aug 23, 2017 9.084 9.200 9.079 9.150 86,574 +0.04(+0.42%)
Aug 22, 2017 9.101 9.145 9.040 9.112 139,962 +0.07(+0.73%)
Aug 21, 2017 9.101 9.117 8.982 9.046 843,051 -0.03(-0.30%)
Aug 18, 2017 9.013 9.131 8.924 9.073 141,600 +0.07(+0.80%)
Aug 17, 2017 9.095 9.095 8.963 9.002 189,460 -0.07(-0.73%)
Aug 16, 2017 9.162 9.173 9.000 9.068 252,354 -0.01(-0.12%)
Aug 15, 2017 9.189 9.211 9.005 9.079 136,969 -0.10(-1.13%)
Aug 14, 2017 9.204 9.211 9.052 9.182 234,224 -0.02(-0.18%)
Aug 11, 2017 8.830 9.280 8.776 9.198 644,467 +0.29(+3.28%)
Aug 10, 2017 8.847 9.023 8.847 8.906 396,993 +0.06(+0.67%)
Aug 09, 2017 8.901 9.047 8.841 8.847 473,574 -0.04(-0.49%)
Aug 08, 2017 9.198 9.388 8.825 8.890 385,651 -0.04(-0.42%)
Aug 07, 2017 8.885 9.063 8.787 8.928 95,591 +0.08(+0.92%)
Aug 04, 2017 8.830 8.987 8.782 8.847 523,125 +0.01(+0.12%)
Aug 03, 2017 9.133 9.133 8.814 8.836 334,100 -0.30(-3.26%)
Aug 02, 2017 8.982 9.171 8.901 9.133 640,861 +0.15(+1.69%)
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.