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

Black Stone Minerals LP (NY: BSM )

16.10 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 7.787 7.863 7.726 7.772 103,774 -0.06(-0.71%)
May 27, 2016 7.969 7.827 7.827 7.827 150,503 -0.21(-2.64%)
May 26, 2016 7.847 8.040 7.787 8.040 238,814 +0.25(+3.25%)
May 25, 2016 7.883 7.923 7.706 7.787 600,848 -0.03(-0.39%)
May 24, 2016 7.984 7.984 7.779 7.817 822,526 -0.02(-0.19%)
May 23, 2016 7.741 7.847 7.630 7.832 328,873 +0.05(+0.65%)
May 20, 2016 7.858 7.868 7.731 7.782 254,701 -0.03(-0.32%)
May 19, 2016 7.787 7.979 7.574 7.807 1,113,032 -0.07(-0.83%)
May 18, 2016 8.090 8.090 7.812 7.873 578,544 -0.21(-2.63%)
May 17, 2016 7.954 8.161 7.954 8.085 652,635 +0.13(+1.67%)
May 16, 2016 7.853 8.082 7.853 7.952 444,673 +0.14(+1.78%)
May 13, 2016 8.012 8.057 7.803 7.813 615,942 -0.17(-2.18%)
May 12, 2016 8.211 8.269 7.982 7.987 404,414 -0.17(-2.13%)
May 11, 2016 8.186 8.281 8.161 8.161 143,601 -0.08(-1.03%)
May 10, 2016 8.370 8.370 8.092 8.246 180,979 +0.06(+0.79%)
May 09, 2016 8.455 8.530 8.112 8.181 133,980 -0.28(-3.29%)
May 06, 2016 8.385 8.480 8.266 8.460 326,139 +0.12(+1.43%)
May 05, 2016 8.131 8.430 8.131 8.340 83,525 +0.41(+5.14%)
May 04, 2016 7.913 8.062 7.843 7.932 63,080 +0.02(+0.25%)
May 03, 2016 8.067 8.067 7.734 7.913 103,984 -0.17(-2.09%)
May 02, 2016 8.385 8.385 7.992 8.082 95,987 -0.24(-2.93%)
Apr 29, 2016 8.365 8.504 8.305 8.325 158,352 -0.04(-0.48%)
Apr 28, 2016 8.196 8.455 8.161 8.365 128,881 +0.15(+1.88%)
Apr 27, 2016 7.977 8.231 7.977 8.211 177,781 +0.24(+3.06%)
Apr 26, 2016 7.957 8.082 7.932 7.967 124,497 +0.01(+0.13%)
Apr 25, 2016 8.072 8.162 7.957 7.957 83,668 -0.09(-1.11%)
Apr 22, 2016 7.858 8.256 7.818 8.047 347,529 +0.28(+3.65%)
Apr 21, 2016 7.848 8.000 7.763 7.763 74,288 -0.06(-0.76%)
Apr 20, 2016 7.470 7.932 7.470 7.823 161,547 +0.36(+4.87%)
Apr 19, 2016 7.455 7.629 7.390 7.460 303,196 +0.04(+0.60%)
Apr 18, 2016 7.037 7.510 7.012 7.415 214,928 +0.27(+3.83%)
Apr 15, 2016 7.286 7.286 7.057 7.142 140,366 -0.20(-2.71%)
Apr 14, 2016 7.361 7.395 7.311 7.341 53,392 -0.04(-0.61%)
Apr 13, 2016 7.405 7.432 7.331 7.385 127,117 +0.01(+0.20%)
Apr 12, 2016 7.291 7.490 7.271 7.370 132,520 +0.05(+0.68%)
Apr 11, 2016 7.564 7.599 7.246 7.321 52,138 +0.03(+0.48%)
Apr 08, 2016 7.002 7.306 6.997 7.286 386,901 +0.31(+4.49%)
Apr 07, 2016 6.963 7.077 6.963 6.973 101,137 +0.02(+0.36%)
Apr 06, 2016 6.908 7.102 6.853 6.948 120,154 +0.09(+1.38%)
Apr 05, 2016 6.809 6.903 6.789 6.853 72,842 +0.01(+0.22%)
Apr 04, 2016 6.863 7.276 6.822 6.838 261,452 -0.06(-0.87%)
Apr 01, 2016 6.908 7.007 6.769 6.898 160,312 -0.07(-1.00%)
Mar 31, 2016 6.918 7.092 6.918 6.968 185,312 +0.05(+0.72%)
Mar 30, 2016 6.978 7.082 6.898 6.918 268,497 -0.03(-0.43%)
Mar 29, 2016 6.744 6.988 6.699 6.948 141,864 +0.19(+2.80%)
Mar 28, 2016 6.933 6.948 6.759 6.759 103,950 -0.19(-2.79%)
Mar 24, 2016 6.853 6.953 6.953 6.953 427,680 +0.10(+1.53%)
Mar 23, 2016 7.147 7.152 6.843 6.848 248,149 -0.08(-1.22%)
Mar 22, 2016 6.973 7.072 6.809 6.933 83,509 -0.03(-0.50%)
Mar 21, 2016 6.913 7.191 6.913 6.968 399,323 +0.09(+1.30%)
Mar 18, 2016 6.858 7.211 6.729 6.878 3,453,629 +0.03(+0.51%)
Mar 17, 2016 6.838 6.988 6.789 6.843 369,890 +0.12(+1.85%)
Mar 16, 2016 7.112 7.172 6.719 6.719 437,500 -0.40(-5.59%)
Mar 15, 2016 6.769 7.157 6.769 7.117 464,752 +0.31(+4.61%)
Mar 14, 2016 6.749 6.903 6.520 6.804 689,243 +0.05(+0.74%)
Mar 11, 2016 6.719 6.988 6.684 6.754 723,694 +0.07(+1.04%)
Mar 10, 2016 6.739 6.828 6.664 6.684 380,223 +0.02(+0.30%)
Mar 09, 2016 6.779 6.893 6.597 6.664 279,526 -0.07(-1.11%)
Mar 08, 2016 6.754 6.838 6.460 6.739 453,496 +0.09(+1.42%)
Mar 07, 2016 6.540 6.719 6.515 6.644 282,874 +0.17(+2.69%)
Mar 04, 2016 6.436 6.585 6.227 6.470 419,096 +0.04(+0.62%)
Mar 03, 2016 6.316 6.443 6.217 6.431 205,224 +0.13(+2.13%)
Mar 02, 2016 6.366 6.366 6.058 6.296 410,533 -0.06(-0.94%)
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.