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

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2016 10.00 10.02 9.487 9.538 293,459 +0.12(+1.30%)
Nov 29, 2016 9.589 9.610 9.344 9.415 211,350 -0.26(-2.64%)
Nov 28, 2016 9.646 9.768 9.559 9.671 586,193 +0.12(+1.23%)
Nov 25, 2016 9.671 9.722 9.518 9.554 44,169 -0.11(-1.16%)
Nov 23, 2016 9.666 9.666 9.666 0 +0.07(+0.69%)
Nov 22, 2016 9.692 9.809 9.477 9.600 202,890 -0.06(-0.58%)
Nov 21, 2016 9.717 9.835 9.615 9.656 463,835 +0.06(+0.59%)
Nov 18, 2016 9.359 9.697 9.348 9.600 494,445 +0.26(+2.79%)
Nov 17, 2016 9.400 9.451 9.201 9.339 188,386 +0.14(+1.50%)
Nov 16, 2016 9.150 9.323 9.077 9.201 168,919 +0.04(+0.45%)
Nov 15, 2016 9.093 9.369 9.078 9.160 253,276 +0.28(+3.15%)
Nov 14, 2016 8.809 8.960 8.769 8.880 252,888 +0.05(+0.51%)
Nov 11, 2016 8.870 8.930 8.804 8.834 91,207 -0.11(-1.24%)
Nov 10, 2016 9.081 9.177 8.829 8.945 148,246 -0.10(-1.11%)
Nov 09, 2016 8.895 9.272 8.895 9.046 193,684 +0.05(+0.56%)
Nov 08, 2016 9.167 9.167 8.824 8.995 212,026 +0.11(+1.25%)
Nov 07, 2016 8.699 8.960 8.583 8.885 164,127 +0.31(+3.64%)
Nov 04, 2016 8.553 8.603 8.523 8.573 87,968 -0.03(-0.29%)
Nov 03, 2016 8.663 8.749 8.557 8.598 77,850 -0.09(-0.98%)
Nov 02, 2016 8.804 8.824 8.548 8.684 151,475 -0.15(-1.65%)
Nov 01, 2016 8.829 8.870 8.719 8.829 113,946 +0.02(+0.23%)
Oct 31, 2016 8.804 8.840 8.754 8.809 493,388 +0.00(+0.00%)
Oct 28, 2016 8.880 8.890 8.784 8.809 258,503 -0.12(-1.30%)
Oct 27, 2016 8.925 9.076 8.880 8.925 126,544 +0.02(+0.17%)
Oct 26, 2016 8.940 9.066 8.804 8.910 254,248 -0.08(-0.84%)
Oct 25, 2016 9.197 9.271 8.950 8.985 242,707 -0.22(-2.40%)
Oct 24, 2016 9.433 9.554 9.177 9.207 523,358 -0.21(-2.24%)
Oct 21, 2016 9.061 9.534 9.051 9.418 689,858 +0.31(+3.43%)
Oct 20, 2016 9.187 9.197 9.000 9.106 218,488 -0.08(-0.82%)
Oct 19, 2016 9.167 9.348 9.121 9.182 3,468,216 +0.02(+0.16%)
Oct 18, 2016 9.307 9.307 9.141 9.167 211,139 -0.04(-0.44%)
Oct 17, 2016 9.016 9.390 8.990 9.207 381,480 +0.21(+2.29%)
Oct 14, 2016 9.116 9.177 8.960 9.001 161,879 -0.10(-1.11%)
Oct 13, 2016 9.021 9.212 9.021 9.101 179,446 +0.05(+0.50%)
Oct 12, 2016 8.950 9.136 8.895 9.056 160,086 +0.08(+0.90%)
Oct 11, 2016 9.146 9.146 8.935 8.975 199,774 -0.21(-2.25%)
Oct 10, 2016 9.136 9.448 9.061 9.182 244,858 +0.08(+0.83%)
Oct 07, 2016 8.779 9.106 8.779 9.106 105,413 +0.30(+3.37%)
Oct 06, 2016 8.880 9.076 8.804 8.809 361,995 -0.11(-1.19%)
Oct 05, 2016 8.925 9.167 8.799 8.915 402,064 +0.08(+0.85%)
Oct 04, 2016 8.865 8.947 8.648 8.840 259,441 +0.02(+0.17%)
Oct 03, 2016 8.980 8.980 8.769 8.824 265,341 -0.14(-1.52%)
Sep 30, 2016 9.096 9.136 8.960 8.960 66,324 -0.08(-0.84%)
Sep 29, 2016 8.809 9.172 8.809 9.036 150,112 +0.20(+2.22%)
Sep 28, 2016 8.573 9.066 8.538 8.840 297,056 +0.27(+3.17%)
Sep 27, 2016 8.779 8.779 8.427 8.568 430,977 -0.25(-2.85%)
Sep 26, 2016 8.834 9.084 8.746 8.819 321,570 +0.01(+0.11%)
Sep 23, 2016 8.880 8.935 8.799 8.809 225,389 -0.13(-1.41%)
Sep 22, 2016 8.935 9.010 8.880 8.935 84,052 +0.06(+0.62%)
Sep 21, 2016 9.036 9.036 8.759 8.880 556,140 -0.06(-0.62%)
Sep 20, 2016 8.840 9.051 8.674 8.935 450,871 +0.07(+0.79%)
Sep 19, 2016 8.749 9.011 8.749 8.865 462,666 +0.10(+1.15%)
Sep 16, 2016 9.378 9.489 8.684 8.764 2,489,518 -0.73(-7.73%)
Sep 15, 2016 9.328 9.886 9.328 9.499 1,167,643 +0.23(+2.50%)
Sep 14, 2016 9.252 9.378 9.122 9.267 730,220 +0.05(+0.55%)
Sep 13, 2016 9.398 9.428 9.091 9.217 696,096 -0.25(-2.60%)
Sep 12, 2016 9.051 9.511 9.051 9.463 923,248 +0.32(+3.47%)
Sep 09, 2016 9.252 9.252 9.076 9.146 697,765 -0.13(-1.36%)
Sep 08, 2016 8.935 9.312 8.935 9.272 737,749 +0.32(+3.60%)
Sep 07, 2016 8.870 8.955 8.714 8.950 514,336 +0.16(+1.77%)
Sep 06, 2016 8.553 8.910 8.407 8.794 845,973 +0.37(+4.36%)
Sep 02, 2016 8.281 8.427 8.427 8.427 529,712 +0.15(+1.76%)
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.