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

Black Stone Minerals LP (NY: BSM )

15.73 -0.29 (-1.81%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 13, 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 (%)
May 31, 2016 7.611 7.685 7.552 7.596 106,171 -0.05(-0.71%)
May 27, 2016 7.789 7.651 7.651 7.651 153,980 -0.21(-2.64%)
May 26, 2016 7.670 7.858 7.611 7.858 244,330 +0.25(+3.25%)
May 25, 2016 7.705 7.744 7.532 7.611 614,727 -0.03(-0.39%)
May 24, 2016 7.804 7.804 7.604 7.641 841,525 -0.01(-0.19%)
May 23, 2016 7.566 7.670 7.458 7.655 336,470 +0.05(+0.65%)
May 20, 2016 7.680 7.690 7.557 7.606 260,584 -0.02(-0.32%)
May 19, 2016 7.611 7.799 7.403 7.631 1,138,741 -0.06(-0.83%)
May 18, 2016 7.908 7.908 7.636 7.695 591,907 -0.21(-2.63%)
May 17, 2016 7.774 7.977 7.774 7.903 667,709 +0.13(+1.67%)
May 16, 2016 7.676 7.899 7.676 7.773 454,944 +0.14(+1.78%)
May 13, 2016 7.831 7.875 7.627 7.637 630,169 -0.17(-2.18%)
May 12, 2016 8.026 8.082 7.802 7.807 413,755 -0.17(-2.13%)
May 11, 2016 8.001 8.094 7.977 7.977 146,918 -0.08(-1.03%)
May 10, 2016 8.181 8.181 7.909 8.060 185,159 +0.06(+0.79%)
May 09, 2016 8.264 8.338 7.928 7.996 137,075 -0.27(-3.29%)
May 06, 2016 8.196 8.288 8.079 8.269 333,672 +0.12(+1.43%)
May 05, 2016 7.948 8.239 7.948 8.152 85,454 +0.40(+5.14%)
May 04, 2016 7.734 7.880 7.666 7.753 64,537 +0.02(+0.25%)
May 03, 2016 7.885 7.885 7.559 7.734 106,386 -0.17(-2.09%)
May 02, 2016 8.196 8.196 7.812 7.899 98,204 -0.24(-2.93%)
Apr 29, 2016 8.176 8.312 8.118 8.137 162,010 -0.04(-0.48%)
Apr 28, 2016 8.011 8.264 7.977 8.176 131,858 +0.15(+1.88%)
Apr 27, 2016 7.797 8.045 7.797 8.026 181,888 +0.24(+3.06%)
Apr 26, 2016 7.778 7.899 7.753 7.787 127,373 +0.01(+0.12%)
Apr 25, 2016 7.889 7.978 7.778 7.778 85,600 -0.09(-1.11%)
Apr 22, 2016 7.680 8.069 7.642 7.865 355,556 +0.28(+3.65%)
Apr 21, 2016 7.671 7.819 7.588 7.588 76,004 -0.06(-0.76%)
Apr 20, 2016 7.301 7.753 7.301 7.646 165,278 +0.35(+4.87%)
Apr 19, 2016 7.287 7.457 7.224 7.292 310,200 +0.04(+0.60%)
Apr 18, 2016 6.878 7.340 6.854 7.248 219,892 +0.27(+3.83%)
Apr 15, 2016 7.121 7.121 6.898 6.980 143,608 -0.19(-2.71%)
Apr 14, 2016 7.194 7.228 7.146 7.175 54,625 -0.04(-0.61%)
Apr 13, 2016 7.238 7.264 7.165 7.219 130,054 +0.01(+0.20%)
Apr 12, 2016 7.126 7.321 7.107 7.204 135,581 +0.05(+0.68%)
Apr 11, 2016 7.394 7.428 7.083 7.155 53,342 +0.03(+0.48%)
Apr 08, 2016 6.844 7.141 6.840 7.121 395,837 +0.31(+4.49%)
Apr 07, 2016 6.805 6.917 6.805 6.815 103,473 +0.02(+0.36%)
Apr 06, 2016 6.752 6.942 6.699 6.791 122,930 +0.09(+1.38%)
Apr 05, 2016 6.655 6.747 6.635 6.699 74,524 +0.01(+0.22%)
Apr 04, 2016 6.708 7.112 6.668 6.684 267,491 -0.06(-0.87%)
Apr 01, 2016 6.752 6.849 6.616 6.742 164,015 -0.07(-1.00%)
Mar 31, 2016 6.762 6.932 6.762 6.810 189,592 +0.05(+0.72%)
Mar 30, 2016 6.820 6.922 6.742 6.762 274,699 -0.03(-0.43%)
Mar 29, 2016 6.592 6.830 6.548 6.791 145,141 +0.18(+2.80%)
Mar 28, 2016 6.776 6.791 6.606 6.606 106,351 -0.19(-2.79%)
Mar 24, 2016 6.699 6.796 6.796 6.796 437,559 +0.10(+1.53%)
Mar 23, 2016 6.985 6.990 6.689 6.694 253,881 -0.08(-1.22%)
Mar 22, 2016 6.815 6.912 6.655 6.776 85,438 -0.03(-0.50%)
Mar 21, 2016 6.757 7.029 6.757 6.810 408,546 +0.09(+1.30%)
Mar 18, 2016 6.703 7.049 6.577 6.723 3,533,402 +0.03(+0.51%)
Mar 17, 2016 6.684 6.830 6.635 6.689 378,434 +0.12(+1.85%)
Mar 16, 2016 6.951 7.010 6.567 6.567 447,606 -0.39(-5.59%)
Mar 15, 2016 6.616 6.995 6.616 6.956 475,487 +0.31(+4.61%)
Mar 14, 2016 6.596 6.747 6.373 6.650 705,163 +0.05(+0.74%)
Mar 11, 2016 6.567 6.830 6.533 6.601 740,411 +0.07(+1.04%)
Mar 10, 2016 6.587 6.674 6.514 6.533 389,005 +0.02(+0.30%)
Mar 09, 2016 6.626 6.737 6.448 6.514 285,983 -0.07(-1.11%)
Mar 08, 2016 6.601 6.684 6.315 6.587 463,971 +0.09(+1.42%)
Mar 07, 2016 6.392 6.567 6.368 6.494 289,408 +0.17(+2.69%)
Mar 04, 2016 6.290 6.436 6.086 6.324 428,777 +0.04(+0.62%)
Mar 03, 2016 6.174 6.298 6.076 6.285 209,964 +0.13(+2.13%)
Mar 02, 2016 6.222 6.222 5.921 6.154 420,015 -0.06(-0.94%)
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.