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 -0.27 (-1.66%)
Official Closing 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 (%)
Aug 31, 2017 9.415 9.569 9.415 9.498 142,025 +0.13(+1.35%)
Aug 30, 2017 9.321 9.432 9.297 9.371 110,521 +0.03(+0.29%)
Aug 29, 2017 9.492 9.492 9.288 9.343 255,091 -0.06(-0.59%)
Aug 28, 2017 9.233 9.509 9.095 9.399 3,195,415 +0.17(+1.79%)
Aug 25, 2017 9.255 9.283 9.156 9.233 78,930 +0.04(+0.42%)
Aug 24, 2017 9.134 9.228 9.084 9.195 152,853 +0.04(+0.48%)
Aug 23, 2017 9.084 9.200 9.079 9.150 86,574 +0.04(+0.42%)
Aug 22, 2017 9.101 9.145 9.040 9.112 139,962 +0.07(+0.73%)
Aug 21, 2017 9.101 9.117 8.982 9.046 843,051 -0.03(-0.30%)
Aug 18, 2017 9.013 9.131 8.924 9.073 141,600 +0.07(+0.80%)
Aug 17, 2017 9.095 9.095 8.963 9.002 189,460 -0.07(-0.73%)
Aug 16, 2017 9.162 9.173 9.000 9.068 252,354 -0.01(-0.12%)
Aug 15, 2017 9.189 9.211 9.005 9.079 136,969 -0.10(-1.13%)
Aug 14, 2017 9.204 9.211 9.052 9.182 234,224 -0.02(-0.18%)
Aug 11, 2017 8.830 9.280 8.776 9.198 644,467 +0.29(+3.28%)
Aug 10, 2017 8.847 9.023 8.847 8.906 396,993 +0.06(+0.67%)
Aug 09, 2017 8.901 9.047 8.841 8.847 473,574 -0.04(-0.49%)
Aug 08, 2017 9.198 9.388 8.825 8.890 385,651 -0.04(-0.42%)
Aug 07, 2017 8.885 9.063 8.787 8.928 95,591 +0.08(+0.92%)
Aug 04, 2017 8.830 8.987 8.782 8.847 523,125 +0.01(+0.12%)
Aug 03, 2017 9.133 9.133 8.814 8.836 334,100 -0.30(-3.26%)
Aug 02, 2017 8.982 9.171 8.901 9.133 640,861 +0.15(+1.69%)
Aug 01, 2017 9.031 9.090 8.933 8.982 430,934 -0.02(-0.18%)
Jul 31, 2017 9.036 9.123 8.977 8.998 204,817 -0.03(-0.36%)
Jul 28, 2017 8.912 9.041 8.868 9.031 155,591 +0.11(+1.21%)
Jul 27, 2017 8.912 8.922 8.809 8.922 131,303 +0.06(+0.67%)
Jul 26, 2017 8.820 8.920 8.771 8.863 220,112 +0.09(+1.05%)
Jul 25, 2017 8.793 8.803 8.717 8.771 283,831 +0.02(+0.25%)
Jul 24, 2017 8.717 8.749 8.674 8.749 250,102 +0.05(+0.56%)
Jul 21, 2017 8.695 8.701 8.634 8.701 202,555 +0.04(+0.44%)
Jul 20, 2017 8.690 8.674 8.663 171,101 -0.03(-0.31%)
Jul 19, 2017 8.657 8.733 8.636 8.690 160,262 +0.03(+0.37%)
Jul 18, 2017 8.684 8.695 8.625 8.657 151,252 -0.03(-0.31%)
Jul 17, 2017 8.782 8.782 8.614 8.684 130,107 -0.11(-1.23%)
Jul 14, 2017 8.657 8.793 8.571 8.793 394,481 +0.11(+1.31%)
Jul 13, 2017 8.657 8.701 8.527 8.679 244,997 +0.02(+0.25%)
Jul 12, 2017 8.738 8.744 8.592 8.657 160,191 -0.02(-0.19%)
Jul 11, 2017 8.646 8.693 8.538 8.674 166,349 +0.06(+0.75%)
Jul 10, 2017 8.674 8.684 8.533 8.609 116,444 -0.11(-1.24%)
Jul 07, 2017 8.582 8.717 8.398 8.717 300,078 +0.12(+1.38%)
Jul 06, 2017 8.690 8.722 8.495 8.598 214,747 -0.06(-0.69%)
Jul 05, 2017 8.657 8.695 8.484 8.657 214,887 -0.01(-0.12%)
Jul 03, 2017 8.549 8.711 8.533 8.668 84,258 +0.14(+1.65%)
Jun 30, 2017 8.684 8.717 8.419 8.527 579,669 -0.16(-1.81%)
Jun 29, 2017 8.663 8.692 8.538 8.684 606,347 +0.04(+0.50%)
Jun 28, 2017 8.630 8.760 8.560 8.641 406,540 +0.02(+0.25%)
Jun 27, 2017 8.636 8.674 8.527 8.619 523,105 +0.00(+0.00%)
Jun 26, 2017 8.565 8.641 8.457 8.619 269,485 +0.06(+0.76%)
Jun 23, 2017 8.360 8.565 8.333 8.555 248,507 +0.21(+2.53%)
Jun 22, 2017 8.365 8.484 8.295 8.343 543,127 -0.02(-0.19%)
Jun 21, 2017 8.414 8.451 8.197 8.360 637,374 -0.05(-0.58%)
Jun 20, 2017 8.398 8.479 8.252 8.408 646,602 -0.05(-0.64%)
Jun 19, 2017 8.484 8.506 8.273 8.463 1,609,834 +0.04(+0.51%)
Jun 16, 2017 8.587 8.587 8.295 8.419 607,718 -0.11(-1.27%)
Jun 15, 2017 8.365 8.587 8.208 8.527 636,468 +0.14(+1.61%)
Jun 14, 2017 8.473 8.597 8.181 8.392 433,647 -0.10(-1.21%)
Jun 13, 2017 8.646 8.733 8.490 8.495 419,991 -0.05(-0.57%)
Jun 12, 2017 8.809 8.820 8.522 8.544 316,020 +0.02(+0.25%)
Jun 09, 2017 8.560 8.695 8.457 8.522 394,546 +0.01(+0.13%)
Jun 08, 2017 8.592 8.657 8.495 8.511 153,017 -0.10(-1.13%)
Jun 07, 2017 8.798 8.798 8.576 8.609 250,871 -0.21(-2.33%)
Jun 06, 2017 8.814 8.836 8.657 8.814 331,566 +0.05(+0.62%)
Jun 05, 2017 8.706 8.836 8.636 8.760 255,842 -0.02(-0.25%)
Jun 02, 2017 8.744 8.809 8.603 8.782 404,348 +0.02(+0.25%)
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.