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

Black Stone Minerals LP (NY: BSM )

16.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2017 9.671 9.741 9.623 9.741 318,991 +0.07(+0.72%)
Oct 30, 2017 9.547 9.671 9.510 9.671 317,291 +0.12(+1.24%)
Oct 27, 2017 9.391 9.580 9.353 9.553 404,604 +0.16(+1.66%)
Oct 26, 2017 9.353 9.499 9.313 9.396 200,141 +0.05(+0.52%)
Oct 25, 2017 9.375 9.402 9.181 9.348 246,946 +0.03(+0.35%)
Oct 24, 2017 9.310 9.380 9.267 9.316 128,724 +0.02(+0.23%)
Oct 23, 2017 9.353 9.402 9.235 9.294 75,946 -0.05(-0.58%)
Oct 20, 2017 9.289 9.493 9.248 9.348 275,358 +0.05(+0.58%)
Oct 19, 2017 9.305 9.316 9.229 9.294 78,984 -0.01(-0.12%)
Oct 18, 2017 9.294 9.450 9.251 9.305 95,226 +0.01(+0.12%)
Oct 17, 2017 9.283 9.348 9.219 9.294 94,667 +0.00(+0.00%)
Oct 16, 2017 9.364 9.364 9.262 9.294 96,169 +0.02(+0.17%)
Oct 13, 2017 9.267 9.310 9.186 9.278 119,724 +0.01(+0.06%)
Oct 12, 2017 9.035 9.343 9.003 9.273 243,986 +0.19(+2.14%)
Oct 11, 2017 9.106 9.106 9.030 9.079 61,196 +0.01(+0.06%)
Oct 10, 2017 9.106 9.159 9.068 9.073 84,840 -0.03(-0.30%)
Oct 09, 2017 9.165 9.213 9.079 9.100 40,342 -0.06(-0.71%)
Oct 06, 2017 9.256 9.256 9.062 9.165 156,129 -0.09(-0.99%)
Oct 05, 2017 9.159 9.359 9.143 9.256 135,212 +0.09(+1.00%)
Oct 04, 2017 9.213 9.273 9.143 9.165 132,851 -0.06(-0.70%)
Oct 03, 2017 9.343 9.361 9.143 9.229 103,081 -0.11(-1.21%)
Oct 02, 2017 9.305 9.364 9.246 9.343 71,495 +0.00(+0.00%)
Sep 29, 2017 9.229 9.348 9.138 9.343 105,865 +0.12(+1.29%)
Sep 28, 2017 9.337 9.343 9.116 9.224 331,469 -0.12(-1.27%)
Sep 27, 2017 9.413 9.418 9.283 9.343 199,427 -0.08(-0.80%)
Sep 26, 2017 9.343 9.461 9.289 9.418 82,121 +0.05(+0.52%)
Sep 25, 2017 9.321 9.450 9.321 9.370 168,084 +0.10(+1.05%)
Sep 22, 2017 9.262 9.429 9.229 9.273 174,426 +0.01(+0.06%)
Sep 21, 2017 9.283 9.294 9.219 9.267 73,457 -0.01(-0.12%)
Sep 20, 2017 9.240 9.306 9.219 9.278 136,010 +0.04(+0.41%)
Sep 19, 2017 9.278 9.310 9.227 9.240 84,717 -0.03(-0.29%)
Sep 18, 2017 9.267 9.294 9.186 9.267 74,520 -0.02(-0.17%)
Sep 15, 2017 9.181 9.364 9.170 9.283 337,570 +0.11(+1.17%)
Sep 14, 2017 9.294 9.426 9.159 9.176 254,302 -0.12(-1.28%)
Sep 13, 2017 9.224 9.402 9.208 9.294 165,090 +0.09(+1.00%)
Sep 12, 2017 9.165 9.329 9.138 9.203 107,502 +0.05(+0.53%)
Sep 11, 2017 9.219 9.256 9.127 9.154 123,842 -0.04(-0.41%)
Sep 08, 2017 9.337 9.337 9.122 9.192 139,711 -0.15(-1.56%)
Sep 07, 2017 9.407 9.407 9.203 9.337 62,098 -0.05(-0.57%)
Sep 06, 2017 9.450 9.518 9.294 9.391 223,208 -0.03(-0.29%)
Sep 05, 2017 9.537 9.656 9.294 9.418 473,675 -0.11(-1.13%)
Sep 01, 2017 9.299 9.599 9.275 9.526 149,058 +0.24(+2.61%)
Aug 31, 2017 9.203 9.353 9.203 9.283 145,305 +0.12(+1.35%)
Aug 30, 2017 9.111 9.219 9.087 9.159 113,074 +0.03(+0.29%)
Aug 29, 2017 9.278 9.278 9.079 9.132 260,983 -0.05(-0.59%)
Aug 28, 2017 9.025 9.294 8.890 9.186 3,269,224 +0.16(+1.79%)
Aug 25, 2017 9.046 9.073 8.949 9.025 80,753 +0.04(+0.42%)
Aug 24, 2017 8.928 9.019 8.879 8.987 156,384 +0.04(+0.48%)
Aug 23, 2017 8.879 8.992 8.874 8.944 88,574 +0.04(+0.42%)
Aug 22, 2017 8.895 8.938 8.836 8.906 143,195 +0.06(+0.73%)
Aug 21, 2017 8.895 8.912 8.780 8.842 862,524 -0.03(-0.30%)
Aug 18, 2017 8.809 8.925 8.723 8.868 144,871 +0.07(+0.80%)
Aug 17, 2017 8.890 8.890 8.761 8.798 193,836 -0.06(-0.73%)
Aug 16, 2017 8.955 8.965 8.797 8.863 258,183 -0.01(-0.12%)
Aug 15, 2017 8.982 9.003 8.801 8.874 140,132 -0.10(-1.13%)
Aug 14, 2017 8.996 9.003 8.847 8.975 239,635 -0.02(-0.18%)
Aug 11, 2017 8.631 9.070 8.578 8.991 659,353 +0.29(+3.28%)
Aug 10, 2017 8.647 8.819 8.647 8.705 406,162 +0.06(+0.67%)
Aug 09, 2017 8.700 8.843 8.642 8.647 484,513 -0.04(-0.49%)
Aug 08, 2017 8.991 9.176 8.626 8.689 394,558 -0.04(-0.42%)
Aug 07, 2017 8.684 8.859 8.589 8.726 97,799 +0.08(+0.92%)
Aug 04, 2017 8.631 8.784 8.584 8.647 535,208 +0.01(+0.12%)
Aug 03, 2017 8.927 8.927 8.615 8.636 341,817 -0.29(-3.26%)
Aug 02, 2017 8.779 8.964 8.700 8.927 655,664 +0.15(+1.69%)
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.