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

Black Stone Minerals LP (NY: BSM )

15.88 +0.17 (+1.08%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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 (%)
Nov 30, 2015 7.527 7.821 7.512 7.636 745,224 +0.12(+1.64%)
Nov 27, 2015 7.332 7.541 7.209 7.512 145,378 +0.18(+2.39%)
Nov 25, 2015 7.080 7.337 7.337 7.337 318,192 +0.26(+3.69%)
Nov 24, 2015 6.900 7.118 6.862 7.076 231,166 +0.16(+2.34%)
Nov 23, 2015 6.824 6.928 6.772 6.914 437,346 +0.09(+1.39%)
Nov 20, 2015 6.833 6.838 6.686 6.819 177,987 +0.00(+0.00%)
Nov 19, 2015 6.743 6.862 6.705 6.819 166,527 +0.04(+0.56%)
Nov 18, 2015 6.634 6.838 6.572 6.781 249,794 +0.13(+2.00%)
Nov 17, 2015 6.748 6.748 6.482 6.648 547,713 -0.00(-0.05%)
Nov 16, 2015 6.684 6.754 6.605 6.652 152,475 -0.02(-0.35%)
Nov 13, 2015 6.475 6.740 6.447 6.675 140,122 +0.20(+3.10%)
Nov 12, 2015 6.279 6.628 6.200 6.475 288,555 +0.17(+2.74%)
Nov 11, 2015 6.656 6.698 6.246 6.302 400,085 -0.35(-5.32%)
Nov 10, 2015 7.020 7.020 6.554 6.656 339,202 -0.10(-1.52%)
Nov 09, 2015 6.703 6.796 6.563 6.759 110,847 +0.06(+0.83%)
Nov 06, 2015 6.689 6.703 6.503 6.703 208,506 -0.02(-0.35%)
Nov 05, 2015 6.666 6.754 6.489 6.726 140,515 +0.08(+1.26%)
Nov 04, 2015 6.619 6.712 6.528 6.642 249,343 +0.03(+0.49%)
Nov 03, 2015 6.531 6.675 6.531 6.610 324,131 +0.07(+1.14%)
Nov 02, 2015 6.395 6.605 6.279 6.535 269,106 +0.14(+2.11%)
Oct 30, 2015 6.181 6.400 6.036 6.400 486,240 +0.20(+3.16%)
Oct 29, 2015 6.092 6.260 6.034 6.204 426,882 +0.11(+1.84%)
Oct 28, 2015 5.855 6.172 5.747 6.092 433,442 +0.26(+4.48%)
Oct 27, 2015 6.083 6.088 5.605 5.831 1,761,122 -0.23(-3.84%)
Oct 26, 2015 6.526 6.526 6.027 6.064 569,536 -0.46(-7.07%)
Oct 23, 2015 6.517 6.586 6.330 6.526 196,001 +0.03(+0.50%)
Oct 22, 2015 6.493 6.568 6.293 6.493 460,117 +0.05(+0.80%)
Oct 21, 2015 6.526 6.610 6.409 6.442 131,691 -0.06(-0.86%)
Oct 20, 2015 6.521 6.549 6.465 6.498 423,645 +0.01(+0.14%)
Oct 19, 2015 6.577 6.652 6.447 6.489 133,405 -0.09(-1.42%)
Oct 16, 2015 6.740 6.866 6.582 6.582 470,483 -0.24(-3.55%)
Oct 15, 2015 6.740 6.978 6.624 6.824 440,869 +0.14(+2.09%)
Oct 14, 2015 6.810 6.885 6.603 6.684 414,583 -0.16(-2.38%)
Oct 13, 2015 6.913 7.095 6.768 6.848 138,500 -0.14(-2.00%)
Oct 12, 2015 7.053 7.062 6.885 6.987 154,390 -0.02(-0.27%)
Oct 09, 2015 7.043 7.132 6.955 7.006 266,532 -0.08(-1.18%)
Oct 08, 2015 7.071 7.165 6.964 7.090 254,346 -0.02(-0.26%)
Oct 07, 2015 7.239 7.286 7.053 7.109 758,035 -0.14(-1.93%)
Oct 06, 2015 6.941 7.393 6.718 7.248 652,458 +0.32(+4.64%)
Oct 05, 2015 6.591 6.978 6.591 6.927 207,686 +0.40(+6.14%)
Oct 02, 2015 6.414 6.573 6.409 6.526 294,562 +0.03(+0.50%)
Oct 01, 2015 6.479 6.729 6.423 6.493 498,230 +0.06(+0.94%)
Sep 30, 2015 6.563 6.570 6.235 6.433 227,612 -0.02(-0.36%)
Sep 29, 2015 6.544 6.562 6.409 6.456 176,382 -0.02(-0.29%)
Sep 28, 2015 6.703 6.787 6.442 6.475 146,335 -0.14(-2.11%)
Sep 25, 2015 6.875 6.875 6.582 6.614 114,370 -0.17(-2.54%)
Sep 24, 2015 6.531 6.950 6.531 6.787 211,739 +0.17(+2.54%)
Sep 23, 2015 6.899 6.994 6.549 6.619 201,711 -0.27(-3.86%)
Sep 22, 2015 6.964 7.015 6.852 6.885 64,569 -0.08(-1.14%)
Sep 21, 2015 7.109 7.165 6.913 6.964 113,548 -0.11(-1.58%)
Sep 18, 2015 7.039 7.127 6.871 7.076 79,841 -0.04(-0.52%)
Sep 17, 2015 7.067 7.323 7.067 7.113 210,634 +0.13(+1.87%)
Sep 16, 2015 7.178 7.304 6.965 6.983 254,185 -0.20(-2.79%)
Sep 15, 2015 7.230 7.267 7.137 7.183 93,427 +0.07(+0.98%)
Sep 14, 2015 7.286 7.477 7.039 7.113 88,742 -0.16(-2.18%)
Sep 11, 2015 7.467 7.491 7.272 7.272 83,147 -0.30(-4.00%)
Sep 10, 2015 7.682 7.784 7.565 7.575 268,336 -0.07(-0.91%)
Sep 09, 2015 7.612 7.761 7.542 7.645 148,517 +0.08(+1.05%)
Sep 08, 2015 7.551 7.775 7.463 7.565 139,118 +0.02(+0.31%)
Sep 04, 2015 7.542 7.542 7.542 7.542 127,430 +0.01(+0.19%)
Sep 03, 2015 7.295 7.631 7.178 7.528 359,889 +0.26(+3.53%)
Sep 02, 2015 7.328 7.407 7.006 7.272 372,443 +0.01(+0.13%)
Sep 01, 2015 7.276 7.421 7.191 7.262 299,247 -0.04(-0.51%)
Aug 31, 2015 7.239 7.337 7.123 7.300 438,113 +0.02(+0.32%)
Aug 28, 2015 7.006 7.363 6.992 7.276 406,731 +0.30(+4.34%)
Aug 27, 2015 6.680 7.090 6.563 6.973 254,108 +0.27(+4.03%)
Aug 26, 2015 6.838 6.838 6.633 6.703 247,155 -0.02(-0.28%)
Aug 25, 2015 6.722 6.806 6.614 6.722 473,963 +0.14(+2.12%)
Aug 24, 2015 6.386 6.633 6.335 6.582 515,348 -0.01(-0.14%)
Aug 21, 2015 6.642 6.712 6.489 6.591 341,836 -0.05(-0.77%)
Aug 20, 2015 6.614 6.796 6.391 6.642 115,095 +0.14(+2.22%)
Aug 19, 2015 6.787 6.787 6.346 6.498 424,741 -0.24(-3.53%)
Aug 18, 2015 6.894 6.908 6.656 6.736 94,455 +0.02(+0.29%)
Aug 17, 2015 6.821 6.839 6.652 6.716 263,019 +0.03(+0.41%)
Aug 14, 2015 6.286 6.739 6.148 6.688 460,934 +0.40(+6.41%)
Aug 13, 2015 6.093 6.382 6.089 6.286 185,281 +0.03(+0.51%)
Aug 12, 2015 6.075 6.409 6.075 6.253 240,715 +0.05(+0.81%)
Aug 11, 2015 6.281 6.405 6.148 6.203 110,872 -0.16(-2.59%)
Aug 10, 2015 6.162 6.409 6.162 6.368 91,857 +0.21(+3.42%)
Aug 07, 2015 6.203 6.464 6.089 6.157 248,458 -0.04(-0.66%)
Aug 06, 2015 6.359 6.363 6.134 6.199 231,981 -0.16(-2.52%)
Aug 05, 2015 6.592 6.705 6.318 6.359 189,770 -0.25(-3.74%)
Aug 04, 2015 6.524 6.624 6.478 6.606 358,447 +0.07(+1.12%)
Aug 03, 2015 6.492 6.680 6.414 6.533 237,283 +0.06(+0.99%)
Jul 31, 2015 6.528 6.601 6.446 6.469 214,812 -0.05(-0.84%)
Jul 30, 2015 6.661 6.821 6.524 6.524 245,359 -0.18(-2.66%)
Jul 29, 2015 6.867 6.981 6.684 6.702 211,405 -0.16(-2.33%)
Jul 28, 2015 6.757 6.981 6.647 6.862 329,215 +0.10(+1.42%)
Jul 27, 2015 6.954 7.096 6.757 6.766 596,219 -0.20(-2.83%)
Jul 24, 2015 7.325 7.338 6.933 6.963 300,027 -0.24(-3.31%)
Jul 23, 2015 7.229 7.393 7.187 7.201 321,642 -0.00(-0.06%)
Jul 22, 2015 7.110 7.210 7.055 7.206 166,620 +0.07(+1.03%)
Jul 21, 2015 7.132 7.169 7.036 7.132 247,213 +0.02(+0.32%)
Jul 20, 2015 7.192 7.366 7.100 7.110 878,477 -0.11(-1.46%)
Jul 17, 2015 7.412 7.444 7.146 7.215 284,396 -0.22(-3.02%)
Jul 16, 2015 7.599 7.668 7.408 7.439 174,539 -0.16(-2.17%)
Jul 15, 2015 7.700 7.700 7.453 7.604 185,148 -0.04(-0.54%)
Jul 14, 2015 7.535 7.650 7.471 7.645 307,061 +0.08(+1.03%)
Jul 13, 2015 7.558 7.567 7.428 7.567 267,998 +0.06(+0.79%)
Jul 10, 2015 7.590 7.709 7.467 7.508 140,052 -0.09(-1.20%)
Jul 09, 2015 7.709 7.869 7.444 7.599 506,524 -0.12(-1.54%)
Jul 08, 2015 7.559 7.805 7.559 7.718 238,775 -0.05(-0.71%)
Jul 07, 2015 7.659 7.792 7.467 7.773 445,285 +0.05(+0.65%)
Jul 06, 2015 7.801 7.824 7.668 7.723 209,714 -0.11(-1.46%)
Jul 02, 2015 7.851 7.837 7.837 7.837 166,450 -0.04(-0.47%)
Jul 01, 2015 7.842 8.011 7.815 7.874 195,989 -0.01(-0.12%)
Jun 30, 2015 8.011 8.011 7.847 7.883 249,756 -0.13(-1.60%)
Jun 29, 2015 8.108 8.126 7.924 8.011 135,342 -0.08(-0.96%)
Jun 26, 2015 8.002 8.117 8.002 8.089 50,487 +0.03(+0.34%)
Jun 25, 2015 7.961 8.062 7.924 8.062 625,141 +0.05(+0.63%)
Jun 24, 2015 8.195 8.204 7.869 8.011 437,281 -0.19(-2.29%)
Jun 23, 2015 8.172 8.227 8.149 8.199 253,100 +0.04(+0.51%)
Jun 22, 2015 8.130 8.160 8.075 8.158 236,962 +0.07(+0.91%)
Jun 19, 2015 8.089 8.130 8.025 8.085 459,949 -0.00(-0.06%)
Jun 18, 2015 8.066 8.167 8.053 8.089 941,986 +0.02(+0.23%)
Jun 17, 2015 8.117 8.236 8.071 8.071 475,921 -0.05(-0.62%)
Jun 16, 2015 8.121 8.204 8.094 8.121 236,842 -0.01(-0.11%)
Jun 15, 2015 8.172 8.208 8.057 8.130 225,013 +0.02(+0.23%)
Jun 12, 2015 8.185 8.272 8.066 8.112 209,163 -0.05(-0.67%)
Jun 11, 2015 8.217 8.222 8.108 8.167 217,093 -0.05(-0.61%)
Jun 10, 2015 8.053 8.240 8.053 8.217 205,616 +0.05(+0.67%)
Jun 09, 2015 8.227 8.284 8.066 8.162 160,091 -0.01(-0.17%)
Jun 08, 2015 8.286 8.309 8.092 8.176 409,823 -0.16(-1.87%)
Jun 05, 2015 8.195 8.426 8.048 8.332 2,537,561 +0.18(+2.19%)
Jun 04, 2015 8.117 8.286 7.911 8.153 2,427,189 -0.02(-0.22%)
Jun 03, 2015 8.172 8.263 8.089 8.172 1,879,486 -0.04(-0.45%)
Jun 02, 2015 8.259 8.355 8.121 8.208 1,973,563 +0.00(+0.00%)
Jun 01, 2015 8.286 8.286 8.066 8.208 886,553 -0.07(-0.88%)
May 29, 2015 8.167 8.309 8.103 8.281 75,125 +0.07(+0.84%)
May 28, 2015 8.341 8.341 8.085 8.213 490,770 +0.11(+1.41%)
May 27, 2015 8.213 8.236 8.066 8.098 362,988 -0.04(-0.51%)
May 26, 2015 8.213 8.231 8.021 8.140 347,101 -0.10(-1.17%)
May 22, 2015 7.865 8.236 8.236 8.236 394,718 +0.27(+3.45%)
May 21, 2015 7.828 8.053 7.741 7.961 822,419 +0.18(+2.35%)
May 20, 2015 7.737 7.819 7.686 7.778 381,741 +0.01(+0.18%)
May 19, 2015 7.650 7.874 7.595 7.764 313,477 +0.03(+0.41%)
May 18, 2015 7.705 7.755 7.631 7.732 465,152 -0.05(-0.59%)
May 15, 2015 7.947 7.947 7.728 7.778 994,993 -0.11(-1.39%)
May 14, 2015 8.089 8.089 7.874 7.888 540,140 -0.12(-1.54%)
May 13, 2015 7.929 8.126 7.929 8.011 769,175 +0.00(+0.00%)
May 12, 2015 8.062 8.103 7.943 8.011 879,954 -0.12(-1.52%)
May 11, 2015 8.373 8.469 8.108 8.135 2,148,216 +0.01(+0.17%)
May 08, 2015 8.190 8.227 8.103 8.121 1,356,871 +0.01(+0.17%)
May 07, 2015 8.103 8.309 8.103 8.108 784,494 +0.00(+0.06%)
May 06, 2015 8.213 8.442 8.062 8.103 2,930,443 -0.14(-1.67%)
May 05, 2015 8.126 8.346 8.126 8.240 2,188,116 +0.11(+1.41%)
May 04, 2015 8.300 8.346 8.011 8.126 6,803,634 -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.