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

Black Stone Minerals LP (NY: BSM )

14.94 -0.06 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 7.054 7.149 6.940 7.113 449,610 +0.02(+0.32%)
Aug 28, 2015 6.827 7.175 6.813 7.090 417,405 +0.30(+4.34%)
Aug 27, 2015 6.509 6.909 6.395 6.795 260,776 +0.26(+4.03%)
Aug 26, 2015 6.663 6.663 6.463 6.532 253,641 -0.02(-0.28%)
Aug 25, 2015 6.550 6.632 6.445 6.550 486,401 +0.14(+2.12%)
Aug 24, 2015 6.223 6.463 6.173 6.414 528,872 -0.01(-0.14%)
Aug 21, 2015 6.473 6.541 6.323 6.423 350,806 -0.05(-0.77%)
Aug 20, 2015 6.445 6.622 6.227 6.473 118,115 +0.14(+2.22%)
Aug 19, 2015 6.613 6.613 6.184 6.332 435,887 -0.23(-3.53%)
Aug 18, 2015 6.718 6.731 6.486 6.563 96,934 -0.03(-0.40%)
Aug 17, 2015 6.693 6.711 6.527 6.590 268,052 +0.03(+0.41%)
Aug 14, 2015 6.168 6.612 6.033 6.563 469,752 +0.40(+6.41%)
Aug 13, 2015 5.979 6.262 5.974 6.168 188,826 +0.03(+0.51%)
Aug 12, 2015 5.961 6.289 5.961 6.136 245,320 +0.05(+0.81%)
Aug 11, 2015 6.163 6.284 6.033 6.087 112,994 -0.16(-2.59%)
Aug 10, 2015 6.046 6.289 6.046 6.248 93,615 +0.21(+3.42%)
Aug 07, 2015 6.087 6.343 5.974 6.042 253,212 -0.04(-0.66%)
Aug 06, 2015 6.239 6.244 6.019 6.082 236,420 -0.16(-2.52%)
Aug 05, 2015 6.468 6.579 6.199 6.239 193,401 -0.24(-3.74%)
Aug 04, 2015 6.401 6.500 6.356 6.482 365,305 +0.07(+1.12%)
Aug 03, 2015 6.370 6.554 6.293 6.410 241,823 +0.06(+0.99%)
Jul 31, 2015 6.406 6.477 6.325 6.347 218,922 -0.05(-0.84%)
Jul 30, 2015 6.536 6.693 6.401 6.401 250,053 -0.18(-2.66%)
Jul 29, 2015 6.738 6.850 6.558 6.576 215,449 -0.16(-2.33%)
Jul 28, 2015 6.630 6.850 6.522 6.734 335,514 +0.09(+1.42%)
Jul 27, 2015 6.823 6.963 6.630 6.639 607,626 -0.19(-2.83%)
Jul 24, 2015 7.187 7.201 6.803 6.832 305,768 -0.23(-3.31%)
Jul 23, 2015 7.093 7.255 7.052 7.066 327,796 -0.00(-0.06%)
Jul 22, 2015 6.976 7.075 6.922 7.070 169,808 +0.07(+1.03%)
Jul 21, 2015 6.999 7.034 6.904 6.999 251,943 +0.02(+0.32%)
Jul 20, 2015 7.057 7.228 6.967 6.976 895,285 -0.10(-1.46%)
Jul 17, 2015 7.273 7.304 7.012 7.079 289,837 -0.22(-3.02%)
Jul 16, 2015 7.457 7.524 7.269 7.300 177,878 -0.16(-2.17%)
Jul 15, 2015 7.556 7.556 7.313 7.461 188,691 -0.04(-0.54%)
Jul 14, 2015 7.394 7.506 7.331 7.502 312,936 +0.08(+1.03%)
Jul 13, 2015 7.416 7.425 7.288 7.425 273,125 +0.06(+0.79%)
Jul 10, 2015 7.448 7.565 7.326 7.367 142,731 -0.09(-1.20%)
Jul 09, 2015 7.565 7.722 7.304 7.457 516,215 -0.12(-1.54%)
Jul 08, 2015 7.417 7.659 7.417 7.574 243,343 -0.05(-0.71%)
Jul 07, 2015 7.515 7.645 7.326 7.627 453,804 +0.05(+0.65%)
Jul 06, 2015 7.654 7.677 7.524 7.578 213,726 -0.11(-1.46%)
Jul 02, 2015 7.704 7.690 7.690 7.690 169,634 -0.04(-0.47%)
Jul 01, 2015 7.695 7.861 7.668 7.726 199,739 -0.01(-0.12%)
Jun 30, 2015 7.861 7.861 7.699 7.735 254,534 -0.13(-1.60%)
Jun 29, 2015 7.955 7.973 7.776 7.861 137,931 -0.08(-0.96%)
Jun 26, 2015 7.852 7.964 7.852 7.937 51,453 +0.03(+0.34%)
Jun 25, 2015 7.812 7.910 7.776 7.910 637,101 +0.05(+0.63%)
Jun 24, 2015 8.041 8.050 7.722 7.861 445,647 -0.18(-2.29%)
Jun 23, 2015 8.018 8.072 7.996 8.045 257,943 +0.04(+0.51%)
Jun 22, 2015 7.978 8.007 7.924 8.005 241,496 +0.07(+0.91%)
Jun 19, 2015 7.937 7.978 7.874 7.933 468,748 -0.00(-0.06%)
Jun 18, 2015 7.915 8.014 7.901 7.937 960,009 +0.02(+0.23%)
Jun 17, 2015 7.964 8.081 7.919 7.919 485,026 -0.05(-0.62%)
Jun 16, 2015 7.969 8.050 7.942 7.969 241,373 -0.01(-0.11%)
Jun 15, 2015 8.018 8.054 7.906 7.978 229,318 +0.02(+0.23%)
Jun 12, 2015 8.032 8.117 7.915 7.960 213,165 -0.05(-0.67%)
Jun 11, 2015 8.063 8.068 7.955 8.014 221,246 -0.05(-0.61%)
Jun 10, 2015 7.901 8.086 7.901 8.063 209,550 +0.05(+0.67%)
Jun 09, 2015 8.072 8.128 7.915 8.009 163,154 -0.01(-0.17%)
Jun 08, 2015 8.131 8.153 7.940 8.023 417,664 -0.15(-1.87%)
Jun 05, 2015 8.041 8.268 7.897 8.175 2,586,111 +0.18(+2.19%)
Jun 04, 2015 7.964 8.131 7.762 8.000 2,473,626 -0.02(-0.22%)
Jun 03, 2015 8.018 8.108 7.937 8.018 1,915,445 -0.04(-0.45%)
Jun 02, 2015 8.104 8.198 7.969 8.054 2,011,322 +0.00(+0.00%)
Jun 01, 2015 8.131 8.131 7.915 8.054 903,515 -0.07(-0.88%)
May 29, 2015 8.014 8.153 7.951 8.126 76,562 +0.07(+0.84%)
May 28, 2015 8.184 8.184 7.933 8.059 500,160 +0.11(+1.41%)
May 27, 2015 8.059 8.081 7.915 7.946 369,933 -0.04(-0.51%)
May 26, 2015 8.059 8.077 7.870 7.987 353,742 -0.09(-1.17%)
May 22, 2015 7.717 8.081 8.081 8.081 402,270 +0.27(+3.45%)
May 21, 2015 7.681 7.901 7.596 7.812 838,154 +0.18(+2.35%)
May 20, 2015 7.591 7.672 7.542 7.632 389,045 +0.01(+0.18%)
May 19, 2015 7.506 7.726 7.452 7.618 319,474 +0.03(+0.41%)
May 18, 2015 7.560 7.609 7.488 7.587 474,051 -0.04(-0.59%)
May 15, 2015 7.798 7.798 7.582 7.632 1,014,029 -0.11(-1.39%)
May 14, 2015 7.937 7.937 7.726 7.740 550,474 -0.12(-1.54%)
May 13, 2015 7.780 7.973 7.780 7.861 783,891 +0.00(+0.00%)
May 12, 2015 7.910 7.951 7.794 7.861 896,789 -0.12(-1.52%)
May 11, 2015 8.216 8.310 7.955 7.982 2,189,316 +0.01(+0.17%)
May 08, 2015 8.036 8.072 7.951 7.969 1,382,831 +0.01(+0.17%)
May 07, 2015 7.951 8.153 7.951 7.955 799,503 +0.00(+0.06%)
May 06, 2015 8.059 8.283 7.910 7.951 2,986,509 -0.13(-1.67%)
May 05, 2015 7.973 8.189 7.973 8.086 2,229,980 +0.11(+1.41%)
May 04, 2015 8.144 8.189 7.861 7.973 6,933,803 -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.