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

Black Stone Minerals LP (NY: BSM )

15.98 +0.04 (+0.28%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Aug 31, 2016 8.107 8.173 8.027 8.153 447,351 +0.01(+0.12%)
Aug 30, 2016 8.027 8.153 8.024 8.143 684,396 +0.12(+1.44%)
Aug 29, 2016 7.901 8.027 7.881 8.027 413,334 +0.10(+1.21%)
Aug 26, 2016 7.926 8.042 7.921 7.931 178,080 -0.08(-1.01%)
Aug 25, 2016 7.810 8.027 7.810 8.012 239,022 +0.17(+2.12%)
Aug 24, 2016 7.871 7.901 7.800 7.846 85,380 -0.06(-0.70%)
Aug 23, 2016 7.881 7.929 7.836 7.901 624,130 +0.04(+0.51%)
Aug 22, 2016 7.926 7.993 7.725 7.861 1,435,589 -0.08(-1.01%)
Aug 19, 2016 7.891 8.012 7.865 7.941 155,954 +0.00(+0.00%)
Aug 18, 2016 7.800 8.022 7.760 7.941 1,243,215 +0.22(+2.80%)
Aug 17, 2016 7.951 7.951 7.675 7.725 1,320,527 -0.18(-2.29%)
Aug 16, 2016 7.987 8.052 7.826 7.906 2,754,812 -0.01(-0.14%)
Aug 15, 2016 8.006 8.017 7.819 7.917 583,728 -0.01(-0.12%)
Aug 12, 2016 7.987 8.080 7.927 7.927 287,801 -0.00(-0.06%)
Aug 11, 2016 8.051 8.051 7.932 7.932 109,123 -0.02(-0.31%)
Aug 10, 2016 8.189 8.283 7.932 7.957 188,804 -0.17(-2.07%)
Aug 09, 2016 8.337 8.446 8.076 8.125 132,240 -0.11(-1.38%)
Aug 08, 2016 8.268 8.358 8.204 8.239 109,629 -0.04(-0.48%)
Aug 05, 2016 7.992 8.683 7.917 8.278 575,661 +0.30(+3.72%)
Aug 04, 2016 7.552 8.036 7.537 7.982 337,953 +0.22(+2.80%)
Aug 03, 2016 7.705 7.819 7.651 7.764 84,899 +0.05(+0.64%)
Aug 02, 2016 7.586 7.784 7.537 7.715 93,747 +0.23(+3.10%)
Aug 01, 2016 7.700 7.722 7.448 7.482 138,547 -0.23(-3.01%)
Jul 29, 2016 7.725 7.799 7.680 7.715 79,221 +0.00(+0.06%)
Jul 28, 2016 7.759 7.868 7.655 7.710 104,115 -0.05(-0.70%)
Jul 27, 2016 7.626 7.823 7.626 7.764 202,764 +0.12(+1.62%)
Jul 26, 2016 7.552 7.742 7.537 7.641 96,299 +0.08(+1.05%)
Jul 25, 2016 7.507 7.571 7.423 7.562 171,525 -0.14(-1.80%)
Jul 22, 2016 7.586 7.700 7.569 7.700 52,076 +0.12(+1.63%)
Jul 21, 2016 7.586 7.656 7.557 7.576 54,405 +0.02(+0.33%)
Jul 20, 2016 7.478 7.636 7.449 7.552 76,381 +0.10(+1.39%)
Jul 19, 2016 7.517 7.532 7.398 7.448 308,674 -0.04(-0.59%)
Jul 18, 2016 7.507 7.571 7.473 7.492 90,832 -0.01(-0.20%)
Jul 15, 2016 7.542 7.611 7.507 7.507 110,960 -0.03(-0.39%)
Jul 14, 2016 7.715 7.715 7.537 7.537 157,776 -0.09(-1.23%)
Jul 13, 2016 7.819 7.848 7.557 7.631 203,166 -0.16(-2.09%)
Jul 12, 2016 7.779 7.908 7.715 7.794 352,171 +0.12(+1.55%)
Jul 11, 2016 7.715 7.789 7.636 7.675 202,719 +0.04(+0.52%)
Jul 08, 2016 7.646 7.794 7.576 7.636 269,657 +0.06(+0.78%)
Jul 07, 2016 7.423 7.680 7.423 7.576 303,865 +0.16(+2.20%)
Jul 06, 2016 7.394 7.453 7.280 7.413 113,995 +0.01(+0.20%)
Jul 05, 2016 7.507 7.715 7.270 7.398 88,349 -0.17(-2.28%)
Jul 01, 2016 7.665 7.571 7.571 7.571 66,974 -0.09(-1.16%)
Jun 30, 2016 7.784 7.794 7.636 7.660 104,635 -0.14(-1.84%)
Jun 29, 2016 7.532 8.110 7.512 7.804 267,964 +0.35(+4.71%)
Jun 28, 2016 7.186 7.502 7.186 7.453 85,494 +0.39(+5.45%)
Jun 27, 2016 7.418 7.418 7.038 7.067 271,695 -0.35(-4.73%)
Jun 24, 2016 7.290 7.512 7.290 7.418 426,774 -0.03(-0.40%)
Jun 23, 2016 7.537 7.626 7.413 7.448 112,978 -0.03(-0.46%)
Jun 22, 2016 7.552 7.552 7.413 7.482 142,258 -0.01(-0.13%)
Jun 21, 2016 7.571 7.571 7.413 7.492 67,067 -0.05(-0.72%)
Jun 20, 2016 7.581 7.659 7.438 7.547 55,823 +0.06(+0.86%)
Jun 17, 2016 7.552 7.710 7.448 7.482 161,936 +0.03(+0.46%)
Jun 16, 2016 7.413 7.478 7.270 7.448 162,917 +0.03(+0.40%)
Jun 15, 2016 7.463 7.562 7.255 7.418 301,742 -0.04(-0.53%)
Jun 14, 2016 7.463 7.497 7.391 7.458 155,837 -0.00(-0.07%)
Jun 13, 2016 7.730 7.730 7.423 7.463 281,189 -0.24(-3.08%)
Jun 10, 2016 7.769 7.888 7.566 7.700 213,990 -0.08(-1.08%)
Jun 09, 2016 7.739 7.908 7.739 7.784 260,178 -0.06(-0.76%)
Jun 08, 2016 7.957 8.174 7.819 7.843 423,451 -0.06(-0.81%)
Jun 07, 2016 7.764 7.957 7.720 7.908 462,335 +0.19(+2.43%)
Jun 06, 2016 7.814 7.979 7.478 7.720 413,472 +0.01(+0.13%)
Jun 03, 2016 7.695 7.962 7.532 7.710 501,111 +0.07(+0.91%)
Jun 02, 2016 7.547 7.720 7.497 7.641 71,008 +0.03(+0.45%)
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.