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 (%)
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%)
Sep 01, 2016 8.050 8.281 8.050 8.281 409,576 +0.13(+1.60%)
Aug 31, 2016 8.105 8.170 8.024 8.150 447,482 +0.01(+0.12%)
Aug 30, 2016 8.024 8.150 8.022 8.140 684,597 +0.12(+1.44%)
Aug 29, 2016 7.899 8.024 7.879 8.024 413,456 +0.10(+1.21%)
Aug 26, 2016 7.924 8.040 7.919 7.929 178,132 -0.08(-1.01%)
Aug 25, 2016 7.808 8.024 7.808 8.009 239,092 +0.17(+2.12%)
Aug 24, 2016 7.869 7.898 7.798 7.843 85,405 -0.06(-0.70%)
Aug 23, 2016 7.879 7.926 7.833 7.899 624,313 +0.04(+0.51%)
Aug 22, 2016 7.924 7.990 7.723 7.858 1,436,010 -0.08(-1.01%)
Aug 19, 2016 7.889 8.009 7.863 7.939 155,999 +0.00(+0.00%)
Aug 18, 2016 7.798 8.019 7.758 7.939 1,243,580 +0.22(+2.80%)
Aug 17, 2016 7.949 7.949 7.672 7.723 1,320,914 -0.18(-2.29%)
Aug 16, 2016 7.984 8.050 7.823 7.904 2,755,620 -0.01(-0.14%)
Aug 15, 2016 8.004 8.014 7.816 7.915 583,900 -0.01(-0.12%)
Aug 12, 2016 7.984 8.078 7.925 7.925 287,885 -0.00(-0.06%)
Aug 11, 2016 8.048 8.048 7.930 7.930 109,155 -0.02(-0.31%)
Aug 10, 2016 8.187 8.280 7.930 7.955 188,860 -0.17(-2.07%)
Aug 09, 2016 8.335 8.444 8.073 8.123 132,279 -0.11(-1.38%)
Aug 08, 2016 8.266 8.355 8.202 8.236 109,661 -0.04(-0.48%)
Aug 05, 2016 7.989 8.681 7.915 8.276 575,830 +0.30(+3.72%)
Aug 04, 2016 7.549 8.034 7.535 7.979 338,052 +0.22(+2.80%)
Aug 03, 2016 7.703 7.816 7.648 7.762 84,924 +0.05(+0.64%)
Aug 02, 2016 7.584 7.782 7.535 7.713 93,775 +0.23(+3.10%)
Aug 01, 2016 7.698 7.720 7.446 7.480 138,588 -0.23(-3.01%)
Jul 29, 2016 7.722 7.796 7.678 7.713 79,245 +0.00(+0.06%)
Jul 28, 2016 7.757 7.866 7.653 7.708 104,146 -0.05(-0.70%)
Jul 27, 2016 7.624 7.821 7.624 7.762 202,823 +0.12(+1.62%)
Jul 26, 2016 7.549 7.739 7.535 7.638 96,327 +0.08(+1.05%)
Jul 25, 2016 7.505 7.569 7.421 7.559 171,575 -0.14(-1.80%)
Jul 22, 2016 7.584 7.698 7.567 7.698 52,091 +0.12(+1.63%)
Jul 21, 2016 7.584 7.654 7.554 7.574 54,420 +0.02(+0.33%)
Jul 20, 2016 7.475 7.633 7.447 7.549 76,403 +0.10(+1.39%)
Jul 19, 2016 7.515 7.530 7.396 7.446 308,765 -0.04(-0.59%)
Jul 18, 2016 7.505 7.569 7.470 7.490 90,858 -0.01(-0.20%)
Jul 15, 2016 7.540 7.609 7.505 7.505 110,993 -0.03(-0.39%)
Jul 14, 2016 7.713 7.713 7.535 7.535 157,822 -0.09(-1.23%)
Jul 13, 2016 7.816 7.846 7.554 7.628 203,226 -0.16(-2.09%)
Jul 12, 2016 7.777 7.905 7.713 7.792 352,275 +0.12(+1.55%)
Jul 11, 2016 7.713 7.787 7.633 7.673 202,779 +0.04(+0.52%)
Jul 08, 2016 7.643 7.792 7.574 7.633 269,736 +0.06(+0.78%)
Jul 07, 2016 7.421 7.678 7.421 7.574 303,954 +0.16(+2.20%)
Jul 06, 2016 7.391 7.451 7.278 7.411 114,029 +0.01(+0.20%)
Jul 05, 2016 7.505 7.713 7.268 7.396 88,375 -0.17(-2.28%)
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.