Skip to main content

Black Stone Minerals LP (NY: BSM )

15.98 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.20 10.37 10.19 10.30 281,911 -0.01(-0.12%)
May 30, 2019 10.34 10.36 10.14 10.31 535,897 -0.06(-0.61%)
May 29, 2019 10.31 10.46 10.20 10.37 447,101 +0.07(+0.67%)
May 28, 2019 10.46 10.46 10.25 10.31 155,637 -0.16(-1.57%)
May 24, 2019 10.51 10.51 10.41 10.47 131,283 +0.05(+0.48%)
May 23, 2019 10.51 10.69 10.36 10.42 214,252 -0.23(-2.19%)
May 22, 2019 10.72 10.77 10.49 10.65 295,426 -0.11(-1.00%)
May 21, 2019 10.70 10.87 10.69 10.76 362,763 +0.01(+0.06%)
May 20, 2019 10.76 10.88 10.75 10.75 171,431 -0.09(-0.81%)
May 17, 2019 10.86 10.93 10.75 10.84 204,060 -0.02(-0.17%)
May 16, 2019 11.04 11.04 10.84 10.86 191,506 -0.14(-1.26%)
May 15, 2019 10.84 11.01 10.82 11.00 179,194 +0.09(+0.81%)
May 14, 2019 10.84 10.96 10.84 10.91 191,182 +0.10(+0.91%)
May 13, 2019 10.98 10.99 10.68 10.81 431,879 -0.17(-1.52%)
May 10, 2019 10.97 11.03 10.84 10.98 166,480 -0.01(-0.06%)
May 09, 2019 11.11 11.13 10.90 10.99 446,684 -0.10(-0.89%)
May 08, 2019 11.44 11.48 11.03 11.08 411,401 -0.51(-4.37%)
May 07, 2019 11.18 11.59 11.05 11.59 450,422 +0.12(+1.02%)
May 06, 2019 11.20 11.48 11.16 11.47 294,385 +0.27(+2.42%)
May 03, 2019 11.13 11.39 11.11 11.20 377,172 +0.09(+0.78%)
May 02, 2019 11.08 11.20 11.02 11.11 1,070,101 +0.01(+0.11%)
May 01, 2019 11.18 11.18 11.02 11.10 173,157 -0.09(-0.83%)
Apr 30, 2019 11.26 11.26 11.05 11.20 174,197 +0.08(+0.72%)
Apr 29, 2019 11.18 11.20 11.10 11.11 127,007 -0.06(-0.50%)
Apr 26, 2019 11.18 11.20 11.08 11.17 72,227 -0.02(-0.17%)
Apr 25, 2019 11.28 11.32 11.11 11.19 130,612 -0.11(-0.98%)
Apr 24, 2019 11.28 11.42 11.26 11.30 304,580 +0.04(+0.38%)
Apr 23, 2019 11.37 11.39 11.20 11.26 196,698 -0.11(-0.98%)
Apr 22, 2019 11.20 11.42 11.13 11.37 483,398 +0.25(+2.22%)
Apr 18, 2019 10.92 11.22 10.82 11.12 2,027,242 +0.38(+3.51%)
Apr 17, 2019 10.83 10.83 10.71 10.74 206,390 -0.05(-0.46%)
Apr 16, 2019 10.86 10.87 10.73 10.79 114,870 -0.04(-0.40%)
Apr 15, 2019 10.96 11.02 10.70 10.84 273,619 -0.19(-1.74%)
Apr 12, 2019 10.96 11.03 10.87 11.03 293,122 +0.17(+1.59%)
Apr 11, 2019 10.90 10.90 10.78 10.86 153,759 -0.09(-0.85%)
Apr 10, 2019 11.05 11.05 10.92 10.95 94,642 -0.04(-0.39%)
Apr 09, 2019 11.10 11.14 10.95 10.99 121,090 -0.15(-1.39%)
Apr 08, 2019 11.11 11.15 11.03 11.15 134,893 +0.04(+0.39%)
Apr 05, 2019 11.01 11.11 10.96 11.10 79,029 +0.12(+1.07%)
Apr 04, 2019 10.92 11.02 10.83 10.99 135,200 +0.08(+0.74%)
Apr 03, 2019 11.09 11.21 10.87 10.90 142,046 -0.15(-1.34%)
Apr 02, 2019 11.05 11.18 10.91 11.05 130,528 +0.04(+0.39%)
Apr 01, 2019 10.98 11.11 10.96 11.01 81,491 +0.12(+1.08%)
Mar 29, 2019 10.85 10.94 10.79 10.89 93,604 +0.06(+0.57%)
Mar 28, 2019 10.81 10.87 10.75 10.83 79,497 +0.04(+0.40%)
Mar 27, 2019 10.89 10.95 10.77 10.79 96,693 -0.13(-1.19%)
Mar 26, 2019 10.95 11.05 10.88 10.92 91,870 +0.07(+0.63%)
Mar 25, 2019 10.96 10.96 10.78 10.85 151,481 -0.09(-0.85%)
Mar 22, 2019 11.11 11.20 10.92 10.94 87,288 -0.21(-1.88%)
Mar 21, 2019 11.11 11.16 11.08 11.15 72,304 +0.04(+0.39%)
Mar 20, 2019 11.15 11.18 11.10 11.11 88,135 -0.02(-0.22%)
Mar 19, 2019 11.24 11.24 11.00 11.13 206,533 -0.08(-0.72%)
Mar 18, 2019 10.90 11.21 10.87 11.21 178,699 +0.30(+2.71%)
Mar 15, 2019 10.79 10.92 10.76 10.92 436,606 +0.12(+1.14%)
Mar 14, 2019 10.78 10.87 10.75 10.79 116,517 +0.03(+0.29%)
Mar 13, 2019 10.68 10.81 10.55 10.76 209,817 +0.09(+0.87%)
Mar 12, 2019 10.70 10.77 10.62 10.67 258,585 -0.03(-0.29%)
Mar 11, 2019 10.70 10.76 10.63 10.70 180,790 +0.01(+0.12%)
Mar 08, 2019 10.69 10.70 10.48 10.69 379,763 -0.09(-0.86%)
Mar 07, 2019 10.86 10.95 10.71 10.78 265,139 -0.02(-0.23%)
Mar 06, 2019 10.89 10.91 10.80 10.81 103,595 -0.13(-1.19%)
Mar 05, 2019 10.94 10.99 10.78 10.94 142,622 +0.02(+0.23%)
Mar 04, 2019 10.93 10.95 10.68 10.91 297,245 +0.01(+0.11%)
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.