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 (%)
Jul 31, 2017 8.832 8.917 8.774 8.795 209,548 -0.03(-0.36%)
Jul 28, 2017 8.710 8.837 8.668 8.827 159,185 +0.11(+1.21%)
Jul 27, 2017 8.710 8.721 8.610 8.721 134,336 +0.06(+0.67%)
Jul 26, 2017 8.621 8.718 8.573 8.663 225,196 +0.09(+1.05%)
Jul 25, 2017 8.594 8.605 8.520 8.573 290,387 +0.02(+0.25%)
Jul 24, 2017 8.520 8.552 8.478 8.552 255,879 +0.05(+0.56%)
Jul 21, 2017 8.499 8.504 8.439 8.504 207,233 +0.04(+0.44%)
Jul 20, 2017 8.494 8.478 8.467 175,053 -0.03(-0.31%)
Jul 19, 2017 8.462 8.536 8.441 8.494 163,963 +0.03(+0.38%)
Jul 18, 2017 8.488 8.499 8.430 8.462 154,746 -0.03(-0.31%)
Jul 17, 2017 8.584 8.584 8.420 8.488 133,112 -0.11(-1.23%)
Jul 14, 2017 8.462 8.594 8.377 8.594 403,593 +0.11(+1.31%)
Jul 13, 2017 8.462 8.504 8.335 8.483 250,656 +0.02(+0.25%)
Jul 12, 2017 8.541 8.546 8.398 8.462 163,892 -0.02(-0.19%)
Jul 11, 2017 8.451 8.496 8.346 8.478 170,192 +0.06(+0.75%)
Jul 10, 2017 8.478 8.488 8.340 8.414 119,134 -0.11(-1.24%)
Jul 07, 2017 8.388 8.520 8.208 8.520 307,009 +0.12(+1.38%)
Jul 06, 2017 8.494 8.525 8.303 8.404 219,707 -0.06(-0.69%)
Jul 05, 2017 8.462 8.499 8.293 8.462 219,851 -0.01(-0.12%)
Jul 03, 2017 8.356 8.515 8.340 8.472 86,205 +0.14(+1.65%)
Jun 30, 2017 8.488 8.520 8.229 8.335 593,058 -0.15(-1.81%)
Jun 29, 2017 8.467 8.496 8.346 8.488 620,353 +0.04(+0.50%)
Jun 28, 2017 8.435 8.562 8.367 8.446 415,931 +0.02(+0.25%)
Jun 27, 2017 8.441 8.478 8.335 8.425 535,187 +0.00(+0.00%)
Jun 26, 2017 8.372 8.446 8.266 8.425 275,710 +0.06(+0.76%)
Jun 23, 2017 8.171 8.372 8.145 8.361 254,247 +0.21(+2.53%)
Jun 22, 2017 8.176 8.293 8.108 8.155 555,673 -0.02(-0.19%)
Jun 21, 2017 8.224 8.260 8.012 8.171 652,096 -0.05(-0.58%)
Jun 20, 2017 8.208 8.287 8.065 8.219 661,537 -0.05(-0.64%)
Jun 19, 2017 8.293 8.314 8.086 8.271 1,647,018 +0.04(+0.51%)
Jun 16, 2017 8.393 8.393 8.108 8.229 621,756 -0.11(-1.27%)
Jun 15, 2017 8.176 8.393 8.023 8.335 651,169 +0.13(+1.61%)
Jun 14, 2017 8.282 8.403 7.996 8.203 443,663 -0.10(-1.21%)
Jun 13, 2017 8.451 8.536 8.298 8.303 429,692 -0.05(-0.57%)
Jun 12, 2017 8.610 8.621 8.330 8.351 323,319 +0.02(+0.25%)
Jun 09, 2017 8.367 8.499 8.266 8.330 403,659 +0.01(+0.13%)
Jun 08, 2017 8.398 8.462 8.303 8.319 156,551 -0.10(-1.13%)
Jun 07, 2017 8.599 8.599 8.383 8.414 256,665 -0.20(-2.33%)
Jun 06, 2017 8.615 8.636 8.462 8.615 339,225 +0.05(+0.62%)
Jun 05, 2017 8.509 8.636 8.441 8.562 261,752 -0.02(-0.25%)
Jun 02, 2017 8.546 8.610 8.409 8.584 413,688 +0.02(+0.25%)
Jun 01, 2017 8.626 8.716 8.472 8.562 1,298,327 -0.07(-0.86%)
May 31, 2017 8.615 8.689 8.515 8.636 845,196 -0.02(-0.18%)
May 30, 2017 8.684 8.726 8.599 8.652 331,599 -0.09(-1.03%)
May 26, 2017 8.726 8.753 8.594 8.742 182,781 +0.09(+1.04%)
May 25, 2017 8.933 8.933 8.605 8.652 132,865 -0.24(-2.68%)
May 24, 2017 8.896 8.933 8.832 8.890 191,702 -0.02(-0.24%)
May 23, 2017 8.848 8.911 8.758 8.911 84,856 +0.08(+0.96%)
May 22, 2017 8.901 8.971 8.747 8.827 264,191 +0.01(+0.06%)
May 19, 2017 8.716 8.901 8.716 8.821 147,604 +0.16(+1.89%)
May 18, 2017 8.705 8.827 8.589 8.658 123,948 -0.05(-0.61%)
May 17, 2017 8.668 8.790 8.584 8.710 183,320 +0.01(+0.06%)
May 16, 2017 8.843 8.843 8.615 8.705 205,600 -0.02(-0.26%)
May 15, 2017 8.816 8.863 8.670 8.728 359,979 -0.06(-0.71%)
May 12, 2017 8.759 8.858 8.733 8.790 343,892 +0.06(+0.65%)
May 11, 2017 8.837 8.863 8.691 8.733 263,091 +0.01(+0.06%)
May 10, 2017 8.889 8.889 8.665 8.728 749,293 -0.07(-0.77%)
May 09, 2017 8.717 8.946 8.457 8.795 549,809 +0.29(+3.36%)
May 08, 2017 8.317 8.566 8.208 8.509 805,552 +0.25(+3.09%)
May 05, 2017 8.223 8.312 8.073 8.255 1,271,326 +0.10(+1.28%)
May 04, 2017 8.187 8.228 8.047 8.151 342,068 -0.05(-0.63%)
May 03, 2017 8.260 8.301 8.135 8.203 124,743 -0.05(-0.63%)
May 02, 2017 8.327 8.327 8.135 8.255 252,245 -0.03(-0.38%)
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.