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

Black Stone Minerals LP (NY: BSM )

16.16 +0.22 (+1.38%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 17, 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 (%)
Nov 30, 2015 7.529 7.823 7.515 7.638 745,005 +0.12(+1.64%)
Nov 27, 2015 7.334 7.543 7.211 7.515 145,335 +0.18(+2.39%)
Nov 25, 2015 7.082 7.339 7.339 7.339 318,098 +0.26(+3.69%)
Nov 24, 2015 6.902 7.120 6.864 7.078 231,098 +0.16(+2.34%)
Nov 23, 2015 6.826 6.930 6.774 6.916 437,218 +0.10(+1.39%)
Nov 20, 2015 6.835 6.840 6.688 6.821 177,935 +0.00(+0.00%)
Nov 19, 2015 6.745 6.864 6.707 6.821 166,478 +0.04(+0.56%)
Nov 18, 2015 6.636 6.840 6.574 6.783 249,721 +0.13(+2.00%)
Nov 17, 2015 6.750 6.750 6.484 6.650 547,553 -0.00(-0.05%)
Nov 16, 2015 6.686 6.756 6.607 6.654 152,430 -0.02(-0.35%)
Nov 13, 2015 6.477 6.742 6.449 6.677 140,081 +0.20(+3.10%)
Nov 12, 2015 6.281 6.630 6.201 6.477 288,471 +0.17(+2.74%)
Nov 11, 2015 6.658 6.700 6.248 6.304 399,968 -0.35(-5.32%)
Nov 10, 2015 7.022 7.022 6.556 6.658 339,102 -0.10(-1.52%)
Nov 09, 2015 6.705 6.798 6.565 6.761 110,815 +0.06(+0.83%)
Nov 06, 2015 6.691 6.705 6.504 6.705 208,444 -0.02(-0.35%)
Nov 05, 2015 6.668 6.756 6.491 6.728 140,473 +0.08(+1.26%)
Nov 04, 2015 6.621 6.714 6.530 6.644 249,270 +0.03(+0.49%)
Nov 03, 2015 6.532 6.677 6.532 6.612 324,036 +0.07(+1.14%)
Nov 02, 2015 6.397 6.607 6.281 6.537 269,027 +0.14(+2.11%)
Oct 30, 2015 6.183 6.402 6.038 6.402 486,098 +0.20(+3.16%)
Oct 29, 2015 6.094 6.262 6.036 6.206 426,757 +0.11(+1.84%)
Oct 28, 2015 5.856 6.173 5.749 6.094 433,315 +0.26(+4.48%)
Oct 27, 2015 6.085 6.090 5.607 5.833 1,760,605 -0.23(-3.84%)
Oct 26, 2015 6.528 6.528 6.029 6.066 569,369 -0.46(-7.07%)
Oct 23, 2015 6.518 6.588 6.332 6.528 195,943 +0.03(+0.50%)
Oct 22, 2015 6.495 6.570 6.295 6.495 459,982 +0.05(+0.80%)
Oct 21, 2015 6.528 6.612 6.411 6.444 131,652 -0.06(-0.86%)
Oct 20, 2015 6.523 6.551 6.467 6.500 423,521 +0.01(+0.14%)
Oct 19, 2015 6.579 6.654 6.449 6.491 133,366 -0.09(-1.42%)
Oct 16, 2015 6.742 6.868 6.584 6.584 470,345 -0.24(-3.55%)
Oct 15, 2015 6.742 6.980 6.626 6.826 440,740 +0.14(+2.09%)
Oct 14, 2015 6.812 6.887 6.605 6.686 414,462 -0.16(-2.38%)
Oct 13, 2015 6.915 7.097 6.770 6.850 138,459 -0.14(-2.00%)
Oct 12, 2015 7.055 7.064 6.887 6.989 154,345 -0.02(-0.27%)
Oct 09, 2015 7.045 7.134 6.957 7.008 266,453 -0.08(-1.18%)
Oct 08, 2015 7.073 7.167 6.966 7.092 254,272 -0.02(-0.26%)
Oct 07, 2015 7.241 7.288 7.055 7.111 757,813 -0.14(-1.93%)
Oct 06, 2015 6.943 7.395 6.720 7.251 652,267 +0.32(+4.64%)
Oct 05, 2015 6.593 6.980 6.593 6.929 207,625 +0.40(+6.14%)
Oct 02, 2015 6.416 6.574 6.411 6.528 294,476 +0.03(+0.50%)
Oct 01, 2015 6.481 6.731 6.425 6.495 498,084 +0.06(+0.94%)
Sep 30, 2015 6.565 6.572 6.236 6.435 227,545 -0.02(-0.36%)
Sep 29, 2015 6.546 6.564 6.411 6.458 176,330 -0.02(-0.29%)
Sep 28, 2015 6.705 6.789 6.444 6.477 146,292 -0.14(-2.11%)
Sep 25, 2015 6.878 6.878 6.584 6.616 114,336 -0.17(-2.54%)
Sep 24, 2015 6.533 6.952 6.532 6.789 211,676 +0.17(+2.54%)
Sep 23, 2015 6.901 6.996 6.551 6.621 201,652 -0.27(-3.86%)
Sep 22, 2015 6.966 7.017 6.854 6.887 64,550 -0.08(-1.14%)
Sep 21, 2015 7.111 7.167 6.915 6.966 113,515 -0.11(-1.58%)
Sep 18, 2015 7.041 7.129 6.873 7.078 79,818 -0.04(-0.52%)
Sep 17, 2015 7.069 7.325 7.069 7.115 210,572 +0.13(+1.87%)
Sep 16, 2015 7.181 7.306 6.967 6.985 254,111 -0.20(-2.79%)
Sep 15, 2015 7.232 7.269 7.139 7.185 93,400 +0.07(+0.98%)
Sep 14, 2015 7.288 7.479 7.041 7.115 88,716 -0.16(-2.18%)
Sep 11, 2015 7.470 7.493 7.274 7.274 83,123 -0.30(-4.00%)
Sep 10, 2015 7.684 7.787 7.568 7.577 268,257 -0.07(-0.91%)
Sep 09, 2015 7.614 7.763 7.544 7.647 148,473 +0.08(+1.05%)
Sep 08, 2015 7.554 7.777 7.465 7.568 139,077 +0.02(+0.31%)
Sep 04, 2015 7.544 7.544 7.544 7.544 127,393 +0.01(+0.19%)
Sep 03, 2015 7.297 7.633 7.181 7.530 359,783 +0.26(+3.53%)
Sep 02, 2015 7.330 7.409 7.008 7.274 372,334 +0.01(+0.13%)
Sep 01, 2015 7.279 7.423 7.193 7.265 299,160 -0.04(-0.51%)
Aug 31, 2015 7.241 7.339 7.125 7.302 437,984 +0.02(+0.32%)
Aug 28, 2015 7.008 7.365 6.994 7.279 406,612 +0.30(+4.34%)
Aug 27, 2015 6.682 7.092 6.565 6.975 254,034 +0.27(+4.03%)
Aug 26, 2015 6.840 6.840 6.635 6.705 247,083 -0.02(-0.28%)
Aug 25, 2015 6.724 6.808 6.616 6.724 473,824 +0.14(+2.12%)
Aug 24, 2015 6.388 6.635 6.337 6.584 515,197 -0.01(-0.14%)
Aug 21, 2015 6.644 6.714 6.491 6.593 341,736 -0.05(-0.77%)
Aug 20, 2015 6.616 6.798 6.393 6.644 115,061 +0.14(+2.22%)
Aug 19, 2015 6.789 6.789 6.348 6.500 424,617 -0.24(-3.53%)
Aug 18, 2015 6.896 6.910 6.658 6.738 94,427 +0.02(+0.30%)
Aug 17, 2015 6.823 6.841 6.654 6.718 262,942 +0.03(+0.41%)
Aug 14, 2015 6.287 6.741 6.150 6.690 460,799 +0.40(+6.41%)
Aug 13, 2015 6.095 6.384 6.090 6.287 185,227 +0.03(+0.51%)
Aug 12, 2015 6.077 6.411 6.077 6.255 240,644 +0.05(+0.81%)
Aug 11, 2015 6.283 6.406 6.150 6.205 110,840 -0.16(-2.59%)
Aug 10, 2015 6.164 6.411 6.164 6.370 91,830 +0.21(+3.42%)
Aug 07, 2015 6.205 6.466 6.090 6.159 248,385 -0.04(-0.66%)
Aug 06, 2015 6.361 6.365 6.136 6.200 231,913 -0.16(-2.52%)
Aug 05, 2015 6.594 6.707 6.319 6.361 189,715 -0.25(-3.74%)
Aug 04, 2015 6.525 6.626 6.480 6.608 358,341 +0.07(+1.12%)
Aug 03, 2015 6.493 6.682 6.416 6.535 237,213 +0.06(+0.99%)
Jul 31, 2015 6.530 6.603 6.448 6.471 214,749 -0.05(-0.84%)
Jul 30, 2015 6.663 6.823 6.525 6.525 245,287 -0.18(-2.66%)
Jul 29, 2015 6.869 6.983 6.686 6.704 211,343 -0.16(-2.33%)
Jul 28, 2015 6.759 6.983 6.649 6.864 329,119 +0.10(+1.42%)
Jul 27, 2015 6.956 7.098 6.759 6.768 596,045 -0.20(-2.83%)
Jul 24, 2015 7.327 7.341 6.935 6.965 299,939 -0.24(-3.31%)
Jul 23, 2015 7.231 7.396 7.189 7.203 321,548 -0.00(-0.06%)
Jul 22, 2015 7.112 7.212 7.057 7.208 166,571 +0.07(+1.03%)
Jul 21, 2015 7.135 7.171 7.038 7.135 247,141 +0.02(+0.32%)
Jul 20, 2015 7.194 7.368 7.102 7.112 878,220 -0.11(-1.46%)
Jul 17, 2015 7.414 7.446 7.148 7.217 284,312 -0.22(-3.02%)
Jul 16, 2015 7.602 7.670 7.410 7.441 174,487 -0.16(-2.17%)
Jul 15, 2015 7.702 7.702 7.455 7.606 185,094 -0.04(-0.54%)
Jul 14, 2015 7.537 7.652 7.473 7.647 306,971 +0.08(+1.03%)
Jul 13, 2015 7.560 7.570 7.430 7.570 267,919 +0.06(+0.79%)
Jul 10, 2015 7.592 7.712 7.469 7.510 140,010 -0.09(-1.20%)
Jul 09, 2015 7.712 7.872 7.446 7.602 506,376 -0.12(-1.54%)
Jul 08, 2015 7.561 7.808 7.561 7.721 238,705 -0.05(-0.71%)
Jul 07, 2015 7.661 7.794 7.469 7.776 445,154 +0.05(+0.65%)
Jul 06, 2015 7.803 7.826 7.670 7.725 209,652 -0.11(-1.46%)
Jul 02, 2015 7.853 7.840 7.840 7.840 166,401 -0.04(-0.47%)
Jul 01, 2015 7.844 8.014 7.817 7.876 195,932 -0.01(-0.12%)
Jun 30, 2015 8.014 8.014 7.849 7.886 249,683 -0.13(-1.60%)
Jun 29, 2015 8.110 8.128 7.927 8.014 135,302 -0.08(-0.96%)
Jun 26, 2015 8.005 8.119 8.005 8.092 50,472 +0.03(+0.34%)
Jun 25, 2015 7.963 8.064 7.927 8.064 624,957 +0.05(+0.63%)
Jun 24, 2015 8.197 8.206 7.872 8.014 437,153 -0.19(-2.29%)
Jun 23, 2015 8.174 8.229 8.151 8.201 253,026 +0.04(+0.51%)
Jun 22, 2015 8.133 8.162 8.078 8.160 236,892 +0.07(+0.91%)
Jun 19, 2015 8.092 8.133 8.027 8.087 459,814 -0.00(-0.06%)
Jun 18, 2015 8.069 8.169 8.055 8.092 941,710 +0.02(+0.23%)
Jun 17, 2015 8.119 8.238 8.073 8.073 475,781 -0.05(-0.62%)
Jun 16, 2015 8.124 8.206 8.096 8.124 236,772 -0.01(-0.11%)
Jun 15, 2015 8.174 8.211 8.060 8.133 224,947 +0.02(+0.23%)
Jun 12, 2015 8.188 8.275 8.069 8.114 209,102 -0.05(-0.67%)
Jun 11, 2015 8.220 8.224 8.110 8.169 217,029 -0.05(-0.61%)
Jun 10, 2015 8.055 8.243 8.055 8.220 205,556 +0.05(+0.67%)
Jun 09, 2015 8.229 8.286 8.069 8.165 160,044 -0.01(-0.17%)
Jun 08, 2015 8.289 8.311 8.094 8.179 409,703 -0.16(-1.87%)
Jun 05, 2015 8.197 8.429 8.050 8.334 2,536,817 +0.18(+2.19%)
Jun 04, 2015 8.119 8.289 7.913 8.156 2,426,477 -0.02(-0.22%)
Jun 03, 2015 8.174 8.266 8.092 8.174 1,878,935 -0.04(-0.45%)
Jun 02, 2015 8.261 8.357 8.124 8.211 1,972,984 +0.00(+0.00%)
Jun 01, 2015 8.289 8.289 8.069 8.211 886,293 -0.07(-0.88%)
May 29, 2015 8.169 8.311 8.105 8.284 75,103 +0.07(+0.84%)
May 28, 2015 8.343 8.343 8.087 8.215 490,626 +0.11(+1.41%)
May 27, 2015 8.215 8.238 8.069 8.101 362,881 -0.04(-0.51%)
May 26, 2015 8.215 8.234 8.023 8.142 346,999 -0.10(-1.17%)
May 22, 2015 7.867 8.238 8.238 8.238 394,603 +0.27(+3.45%)
May 21, 2015 7.831 8.055 7.744 7.963 822,178 +0.18(+2.35%)
May 20, 2015 7.739 7.821 7.689 7.780 381,629 +0.01(+0.18%)
May 19, 2015 7.652 7.876 7.597 7.766 313,385 +0.03(+0.41%)
May 18, 2015 7.707 7.757 7.634 7.734 465,015 -0.05(-0.59%)
May 15, 2015 7.950 7.950 7.730 7.780 994,701 -0.11(-1.39%)
May 14, 2015 8.092 8.092 7.876 7.890 539,981 -0.12(-1.54%)
May 13, 2015 7.931 8.128 7.931 8.014 768,949 +0.00(+0.00%)
May 12, 2015 8.064 8.105 7.945 8.014 879,696 -0.12(-1.52%)
May 11, 2015 8.376 8.472 8.110 8.137 2,147,586 +0.01(+0.17%)
May 08, 2015 8.192 8.229 8.105 8.124 1,356,473 +0.01(+0.17%)
May 07, 2015 8.105 8.311 8.105 8.110 784,264 +0.00(+0.06%)
May 06, 2015 8.215 8.444 8.064 8.105 2,929,584 -0.14(-1.67%)
May 05, 2015 8.128 8.348 8.128 8.243 2,187,474 +0.11(+1.41%)
May 04, 2015 8.302 8.348 8.014 8.128 6,801,638 -0.22(-2.69%)
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.