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 (%)
Dec 30, 2016 9.608 9.608 9.608 0 +0.14(+1.51%)
Dec 29, 2016 9.715 9.748 9.459 9.464 155,638 -0.28(-2.84%)
Dec 28, 2016 9.858 9.858 9.674 9.741 104,217 -0.08(-0.83%)
Dec 27, 2016 9.720 9.838 9.648 9.822 75,248 +0.12(+1.21%)
Dec 23, 2016 9.705 9.705 9.705 0 -0.17(-1.71%)
Dec 22, 2016 9.884 10.16 9.725 9.874 395,260 -0.13(-1.28%)
Dec 21, 2016 10.07 10.07 9.848 10.00 259,687 +0.01(+0.10%)
Dec 20, 2016 9.879 10.02 9.797 9.991 213,718 +0.12(+1.19%)
Dec 19, 2016 9.771 9.894 9.648 9.874 79,242 +0.06(+0.57%)
Dec 16, 2016 9.695 9.858 9.623 9.817 586,451 +0.13(+1.37%)
Dec 15, 2016 9.648 9.735 9.521 9.684 146,822 +0.05(+0.48%)
Dec 14, 2016 9.659 9.746 9.562 9.638 273,122 -0.03(-0.26%)
Dec 13, 2016 9.648 9.781 9.388 9.664 240,246 +0.11(+1.18%)
Dec 12, 2016 9.485 9.720 9.275 9.551 358,379 +0.16(+1.74%)
Dec 09, 2016 9.551 9.638 9.382 9.388 147,295 -0.14(-1.45%)
Dec 08, 2016 9.464 9.679 9.347 9.526 127,547 +0.04(+0.38%)
Dec 07, 2016 9.562 9.562 9.382 9.490 114,270 -0.08(-0.80%)
Dec 06, 2016 9.705 9.720 9.541 9.567 88,120 -0.15(-1.58%)
Dec 05, 2016 9.776 9.955 9.720 9.720 213,488 +0.02(+0.16%)
Dec 02, 2016 9.556 9.741 9.434 9.705 417,499 +0.15(+1.55%)
Dec 01, 2016 9.700 9.863 9.459 9.556 162,315 +0.02(+0.16%)
Nov 30, 2016 10.01 10.03 9.490 9.541 293,373 +0.12(+1.30%)
Nov 29, 2016 9.592 9.613 9.347 9.418 211,288 -0.26(-2.64%)
Nov 28, 2016 9.648 9.771 9.562 9.674 586,021 +0.12(+1.23%)
Nov 25, 2016 9.674 9.725 9.521 9.556 44,156 -0.11(-1.16%)
Nov 23, 2016 9.669 9.669 9.669 0 +0.07(+0.69%)
Nov 22, 2016 9.695 9.812 9.480 9.602 202,830 -0.06(-0.58%)
Nov 21, 2016 9.720 9.838 9.618 9.659 463,699 +0.06(+0.59%)
Nov 18, 2016 9.362 9.700 9.351 9.602 494,300 +0.26(+2.79%)
Nov 17, 2016 9.403 9.454 9.203 9.342 188,330 +0.14(+1.50%)
Nov 16, 2016 9.152 9.326 9.080 9.203 168,869 +0.04(+0.45%)
Nov 15, 2016 9.096 9.372 9.081 9.162 253,201 +0.28(+3.15%)
Nov 14, 2016 8.812 8.963 8.772 8.882 252,814 +0.05(+0.51%)
Nov 11, 2016 8.872 8.933 8.807 8.837 91,181 -0.11(-1.24%)
Nov 10, 2016 9.084 9.179 8.832 8.948 148,202 -0.10(-1.11%)
Nov 09, 2016 8.897 9.275 8.897 9.048 193,627 +0.05(+0.56%)
Nov 08, 2016 9.169 9.169 8.827 8.998 211,963 +0.11(+1.25%)
Nov 07, 2016 8.701 8.963 8.585 8.887 164,079 +0.31(+3.64%)
Nov 04, 2016 8.555 8.606 8.525 8.575 87,942 -0.03(-0.29%)
Nov 03, 2016 8.666 8.752 8.559 8.601 77,828 -0.09(-0.99%)
Nov 02, 2016 8.807 8.827 8.550 8.686 151,431 -0.15(-1.65%)
Nov 01, 2016 8.832 8.872 8.721 8.832 113,913 +0.02(+0.23%)
Oct 31, 2016 8.807 8.842 8.757 8.812 493,243 +0.00(+0.00%)
Oct 28, 2016 8.882 8.892 8.787 8.812 258,427 -0.12(-1.30%)
Oct 27, 2016 8.928 9.079 8.882 8.928 126,507 +0.02(+0.17%)
Oct 26, 2016 8.943 9.069 8.807 8.913 254,173 -0.08(-0.84%)
Oct 25, 2016 9.199 9.274 8.953 8.988 242,636 -0.22(-2.40%)
Oct 24, 2016 9.436 9.557 9.179 9.209 523,204 -0.21(-2.24%)
Oct 21, 2016 9.064 9.537 9.053 9.421 689,656 +0.31(+3.43%)
Oct 20, 2016 9.189 9.199 9.003 9.109 218,423 -0.08(-0.82%)
Oct 19, 2016 9.169 9.350 9.124 9.184 3,467,199 +0.02(+0.16%)
Oct 18, 2016 9.310 9.310 9.144 9.169 211,077 -0.04(-0.44%)
Oct 17, 2016 9.018 9.393 8.993 9.209 381,368 +0.21(+2.29%)
Oct 14, 2016 9.119 9.179 8.963 9.003 161,831 -0.10(-1.11%)
Oct 13, 2016 9.023 9.215 9.023 9.104 179,393 +0.05(+0.50%)
Oct 12, 2016 8.953 9.139 8.897 9.059 160,039 +0.08(+0.90%)
Oct 11, 2016 9.149 9.149 8.938 8.978 199,715 -0.21(-2.25%)
Oct 10, 2016 9.139 9.451 9.064 9.184 244,786 +0.08(+0.83%)
Oct 07, 2016 8.782 9.109 8.782 9.109 105,382 +0.30(+3.37%)
Oct 06, 2016 8.882 9.079 8.807 8.812 361,889 -0.11(-1.19%)
Oct 05, 2016 8.928 9.169 8.802 8.918 401,946 +0.08(+0.85%)
Oct 04, 2016 8.867 8.950 8.651 8.842 259,365 +0.02(+0.17%)
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.