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

Black Stone Minerals LP (NY: BSM )

15.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2015 6.715 6.722 6.379 6.581 222,473 -0.02(-0.36%)
Sep 29, 2015 6.695 6.714 6.557 6.605 172,400 -0.02(-0.29%)
Sep 28, 2015 6.858 6.944 6.591 6.624 143,031 -0.14(-2.11%)
Sep 25, 2015 7.034 7.034 6.734 6.767 111,788 -0.18(-2.54%)
Sep 24, 2015 6.681 7.111 6.681 6.944 206,958 +0.17(+2.54%)
Sep 23, 2015 7.058 7.156 6.700 6.772 197,157 -0.27(-3.86%)
Sep 22, 2015 7.125 7.177 7.010 7.044 63,111 -0.08(-1.14%)
Sep 21, 2015 7.273 7.330 7.072 7.125 110,985 -0.11(-1.58%)
Sep 18, 2015 7.201 7.292 7.030 7.239 78,039 -0.04(-0.52%)
Sep 17, 2015 7.230 7.492 7.230 7.278 205,878 +0.13(+1.87%)
Sep 16, 2015 7.344 7.473 7.126 7.144 248,447 -0.21(-2.79%)
Sep 15, 2015 7.397 7.435 7.301 7.349 91,318 +0.07(+0.98%)
Sep 14, 2015 7.454 7.650 7.201 7.278 86,738 -0.16(-2.18%)
Sep 11, 2015 7.640 7.664 7.440 7.440 81,270 -0.31(-4.00%)
Sep 10, 2015 7.859 7.964 7.740 7.750 262,278 -0.07(-0.91%)
Sep 09, 2015 7.788 7.940 7.716 7.821 145,163 +0.08(+1.05%)
Sep 08, 2015 7.726 7.955 7.635 7.740 135,977 +0.02(+0.31%)
Sep 04, 2015 7.716 7.716 7.716 7.716 124,553 +0.01(+0.19%)
Sep 03, 2015 7.464 7.807 7.344 7.702 351,764 +0.26(+3.53%)
Sep 02, 2015 7.497 7.578 7.168 7.440 364,034 +0.01(+0.13%)
Sep 01, 2015 7.444 7.592 7.357 7.430 292,491 -0.04(-0.51%)
Aug 31, 2015 7.406 7.506 7.287 7.468 428,222 +0.02(+0.32%)
Aug 28, 2015 7.168 7.533 7.154 7.444 397,549 +0.31(+4.34%)
Aug 27, 2015 6.834 7.254 6.715 7.134 248,371 +0.28(+4.03%)
Aug 26, 2015 6.996 6.996 6.786 6.858 241,575 -0.02(-0.28%)
Aug 25, 2015 6.877 6.963 6.767 6.877 463,262 +0.14(+2.12%)
Aug 24, 2015 6.534 6.786 6.481 6.734 503,713 -0.01(-0.14%)
Aug 21, 2015 6.796 6.867 6.638 6.743 334,118 -0.05(-0.77%)
Aug 20, 2015 6.767 6.953 6.538 6.796 112,496 +0.15(+2.22%)
Aug 19, 2015 6.944 6.944 6.493 6.648 415,152 -0.24(-3.53%)
Aug 18, 2015 7.053 7.068 6.810 6.891 92,322 +0.02(+0.30%)
Aug 17, 2015 6.979 6.997 6.805 6.871 257,081 +0.03(+0.41%)
Aug 14, 2015 6.431 6.894 6.290 6.843 450,527 +0.41(+6.41%)
Aug 13, 2015 6.234 6.529 6.229 6.431 181,098 +0.03(+0.51%)
Aug 12, 2015 6.215 6.557 6.215 6.398 235,280 +0.05(+0.81%)
Aug 11, 2015 6.426 6.552 6.290 6.346 108,369 -0.17(-2.59%)
Aug 10, 2015 6.304 6.557 6.304 6.515 89,784 +0.22(+3.42%)
Aug 07, 2015 6.346 6.613 6.229 6.300 242,849 -0.04(-0.66%)
Aug 06, 2015 6.506 6.510 6.276 6.342 226,744 -0.16(-2.52%)
Aug 05, 2015 6.745 6.860 6.463 6.506 185,486 -0.25(-3.74%)
Aug 04, 2015 6.674 6.777 6.627 6.759 350,354 +0.07(+1.12%)
Aug 03, 2015 6.641 6.834 6.562 6.684 231,926 +0.07(+0.99%)
Jul 31, 2015 6.679 6.754 6.595 6.618 209,962 -0.06(-0.84%)
Jul 30, 2015 6.815 6.979 6.674 6.674 239,819 -0.18(-2.66%)
Jul 29, 2015 7.026 7.143 6.838 6.857 206,632 -0.16(-2.33%)
Jul 28, 2015 6.913 7.143 6.801 7.021 321,783 +0.10(+1.42%)
Jul 27, 2015 7.115 7.260 6.913 6.922 582,759 -0.20(-2.83%)
Jul 24, 2015 7.494 7.508 7.093 7.124 293,254 -0.24(-3.31%)
Jul 23, 2015 7.396 7.564 7.353 7.367 314,380 -0.00(-0.06%)
Jul 22, 2015 7.274 7.377 7.218 7.372 162,858 +0.07(+1.03%)
Jul 21, 2015 7.297 7.335 7.199 7.297 241,632 +0.02(+0.32%)
Jul 20, 2015 7.358 7.536 7.264 7.274 858,644 -0.11(-1.46%)
Jul 17, 2015 7.583 7.616 7.311 7.381 277,975 -0.23(-3.02%)
Jul 16, 2015 7.775 7.845 7.579 7.611 170,598 -0.17(-2.17%)
Jul 15, 2015 7.878 7.878 7.625 7.780 180,968 -0.04(-0.54%)
Jul 14, 2015 7.709 7.826 7.644 7.822 300,129 +0.08(+1.03%)
Jul 13, 2015 7.733 7.742 7.599 7.742 261,947 +0.06(+0.79%)
Jul 10, 2015 7.766 7.887 7.639 7.681 136,890 -0.09(-1.20%)
Jul 09, 2015 7.887 8.051 7.616 7.775 495,088 -0.12(-1.54%)
Jul 08, 2015 7.734 7.986 7.734 7.897 233,384 -0.06(-0.71%)
Jul 07, 2015 7.836 7.972 7.639 7.953 435,232 +0.05(+0.65%)
Jul 06, 2015 7.981 8.004 7.845 7.901 204,979 -0.12(-1.46%)
Jul 02, 2015 8.033 8.018 8.018 8.018 162,692 -0.04(-0.47%)
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.