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 (%)
Dec 29, 2017 10.07 10.07 10.07 0 -0.02(-0.22%)
Dec 28, 2017 10.05 10.16 9.956 10.10 235,534 +0.00(+0.00%)
Dec 27, 2017 10.31 10.32 10.10 10.10 151,534 -0.21(-2.07%)
Dec 26, 2017 10.16 10.41 10.16 10.31 194,929 +0.11(+1.05%)
Dec 22, 2017 10.19 10.24 10.14 10.20 114,147 +0.05(+0.50%)
Dec 21, 2017 9.956 10.26 9.878 10.15 221,626 +0.21(+2.15%)
Dec 20, 2017 9.799 9.979 9.749 9.940 137,845 +0.17(+1.72%)
Dec 19, 2017 9.917 10.02 9.732 9.771 226,894 -0.17(-1.75%)
Dec 18, 2017 10.02 10.09 9.934 9.945 146,872 +0.00(+0.00%)
Dec 15, 2017 9.968 10.05 9.861 9.945 342,058 -0.01(-0.11%)
Dec 14, 2017 10.17 10.23 9.923 9.956 288,150 -0.21(-2.10%)
Dec 13, 2017 10.10 10.25 10.04 10.17 256,852 +0.06(+0.61%)
Dec 12, 2017 10.27 10.34 10.01 10.11 284,534 -0.14(-1.37%)
Dec 11, 2017 10.27 10.43 10.11 10.25 568,713 -0.01(-0.11%)
Dec 08, 2017 10.11 10.39 10.05 10.26 355,178 +0.19(+1.90%)
Dec 07, 2017 10.04 10.14 9.976 10.07 175,489 +0.08(+0.84%)
Dec 06, 2017 10.10 10.17 9.940 9.984 459,684 -0.11(-1.11%)
Dec 05, 2017 10.06 10.23 10.05 10.10 138,719 +0.07(+0.73%)
Dec 04, 2017 10.18 10.22 10.00 10.02 447,853 -0.15(-1.49%)
Dec 01, 2017 10.10 10.36 10.09 10.18 653,919 +0.09(+0.89%)
Nov 30, 2017 9.906 10.15 9.794 10.09 611,377 +0.19(+1.87%)
Nov 29, 2017 9.968 10.01 9.855 9.900 497,173 -0.07(-0.68%)
Nov 28, 2017 9.979 10.05 9.850 9.968 753,443 +0.06(+0.57%)
Nov 27, 2017 9.575 9.940 9.575 9.911 494,952 +0.39(+4.07%)
Nov 24, 2017 9.563 9.625 9.513 9.524 18,064 -0.03(-0.29%)
Nov 22, 2017 9.546 9.597 9.507 9.552 91,488 +0.01(+0.12%)
Nov 21, 2017 9.429 9.625 9.429 9.541 136,794 +0.11(+1.19%)
Nov 20, 2017 9.608 9.687 9.400 9.429 275,377 -0.18(-1.87%)
Nov 17, 2017 9.496 9.625 9.468 9.608 104,635 +0.13(+1.36%)
Nov 16, 2017 9.558 9.625 9.400 9.479 135,671 -0.04(-0.46%)
Nov 15, 2017 9.605 9.633 9.478 9.523 363,429 -0.08(-0.86%)
Nov 14, 2017 9.666 9.732 9.589 9.605 203,665 -0.07(-0.68%)
Nov 13, 2017 9.925 9.944 9.633 9.671 790,050 -0.28(-2.83%)
Nov 10, 2017 9.914 10.06 9.831 9.953 97,851 +0.02(+0.22%)
Nov 09, 2017 9.964 10.09 9.887 9.931 105,936 +0.00(+0.00%)
Nov 08, 2017 9.842 9.975 9.757 9.931 134,776 +0.11(+1.12%)
Nov 07, 2017 10.20 10.20 9.666 9.820 230,535 -0.30(-2.94%)
Nov 06, 2017 10.13 10.16 10.05 10.12 641,273 +0.03(+0.27%)
Nov 03, 2017 9.991 10.15 9.991 10.09 191,209 +0.09(+0.94%)
Nov 02, 2017 10.11 10.13 9.958 9.997 284,605 -0.12(-1.15%)
Nov 01, 2017 9.997 10.18 9.972 10.11 199,503 +0.14(+1.44%)
Oct 31, 2017 9.898 9.969 9.848 9.969 311,698 +0.07(+0.72%)
Oct 30, 2017 9.771 9.898 9.732 9.898 310,037 +0.12(+1.24%)
Oct 27, 2017 9.611 9.804 9.572 9.776 395,353 +0.16(+1.66%)
Oct 26, 2017 9.572 9.721 9.531 9.616 195,565 +0.05(+0.52%)
Oct 25, 2017 9.594 9.622 9.396 9.567 241,300 +0.03(+0.35%)
Oct 24, 2017 9.528 9.600 9.484 9.534 125,780 +0.02(+0.23%)
Oct 23, 2017 9.572 9.622 9.451 9.512 74,209 -0.06(-0.58%)
Oct 20, 2017 9.506 9.716 9.465 9.567 269,062 +0.06(+0.58%)
Oct 19, 2017 9.523 9.534 9.445 9.512 77,178 -0.01(-0.12%)
Oct 18, 2017 9.512 9.671 9.467 9.523 93,049 +0.01(+0.12%)
Oct 17, 2017 9.501 9.567 9.434 9.512 92,503 +0.00(+0.00%)
Oct 16, 2017 9.583 9.583 9.478 9.512 93,970 +0.02(+0.17%)
Oct 13, 2017 9.484 9.528 9.401 9.495 116,986 +0.01(+0.06%)
Oct 12, 2017 9.247 9.561 9.214 9.490 238,407 +0.20(+2.14%)
Oct 11, 2017 9.319 9.319 9.241 9.291 59,797 +0.01(+0.06%)
Oct 10, 2017 9.319 9.374 9.280 9.285 82,900 -0.03(-0.30%)
Oct 09, 2017 9.379 9.429 9.291 9.313 39,420 -0.07(-0.71%)
Oct 06, 2017 9.473 9.473 9.274 9.379 152,560 -0.09(-0.99%)
Oct 05, 2017 9.374 9.578 9.357 9.473 132,121 +0.09(+1.00%)
Oct 04, 2017 9.429 9.490 9.357 9.379 129,814 -0.07(-0.70%)
Oct 03, 2017 9.561 9.580 9.357 9.445 100,724 -0.12(-1.21%)
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.