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

Black Stone Minerals LP (NY: BSM )

14.94 -0.06 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2017 8.815 8.977 8.415 8.876 393,683 -0.10(-1.13%)
Feb 27, 2017 8.987 9.058 8.825 8.977 139,542 +0.06(+0.62%)
Feb 24, 2017 8.906 8.937 8.765 8.922 269,548 -0.11(-1.23%)
Feb 23, 2017 8.998 9.139 8.891 9.033 143,409 +0.03(+0.34%)
Feb 22, 2017 9.094 9.231 8.896 9.003 201,738 -0.12(-1.28%)
Feb 21, 2017 8.998 9.226 8.937 9.119 572,248 +0.14(+1.58%)
Feb 17, 2017 8.977 8.977 8.977 0 +0.01(+0.06%)
Feb 16, 2017 9.114 9.165 8.879 8.972 165,167 -0.14(-1.56%)
Feb 15, 2017 8.871 9.127 8.719 9.114 243,146 +0.22(+2.50%)
Feb 14, 2017 8.837 8.947 8.748 8.892 178,193 +0.08(+0.91%)
Feb 13, 2017 8.797 8.897 8.743 8.812 169,131 -0.03(-0.39%)
Feb 10, 2017 8.927 9.028 8.768 8.847 218,765 -0.09(-1.06%)
Feb 09, 2017 8.773 8.962 8.728 8.942 110,004 +0.12(+1.41%)
Feb 08, 2017 8.847 8.972 8.758 8.817 124,748 -0.13(-1.45%)
Feb 07, 2017 9.112 9.336 8.827 8.947 286,225 -0.22(-2.45%)
Feb 06, 2017 9.241 9.465 9.136 9.171 204,894 -0.19(-2.02%)
Feb 03, 2017 9.455 9.465 9.316 9.361 163,926 -0.10(-1.05%)
Feb 02, 2017 9.151 9.470 9.117 9.460 117,807 +0.28(+3.04%)
Feb 01, 2017 9.246 9.341 9.077 9.181 87,185 -0.06(-0.65%)
Jan 31, 2017 9.171 9.281 9.156 9.241 136,354 +0.04(+0.49%)
Jan 30, 2017 9.131 9.396 9.037 9.196 114,571 +0.00(+0.00%)
Jan 27, 2017 9.376 9.450 9.191 9.196 257,277 -0.23(-2.43%)
Jan 26, 2017 9.351 9.455 9.336 9.426 84,092 +0.07(+0.75%)
Jan 25, 2017 9.256 9.495 9.256 9.356 135,680 +0.11(+1.24%)
Jan 24, 2017 9.236 9.286 9.201 9.241 107,707 +0.00(+0.05%)
Jan 23, 2017 9.336 9.373 9.171 9.236 183,116 -0.15(-1.59%)
Jan 20, 2017 9.436 9.495 9.366 9.386 39,019 -0.02(-0.26%)
Jan 19, 2017 9.306 9.445 9.296 9.411 42,566 +0.08(+0.85%)
Jan 18, 2017 9.336 9.376 9.266 9.331 45,529 -0.00(-0.05%)
Jan 17, 2017 9.396 9.530 9.275 9.336 130,637 -0.05(-0.58%)
Jan 13, 2017 9.391 9.391 9.391 0 -0.07(-0.79%)
Jan 12, 2017 9.500 9.600 9.301 9.465 228,130 -0.04(-0.42%)
Jan 11, 2017 9.600 9.695 9.470 9.505 139,320 -0.08(-0.88%)
Jan 10, 2017 9.485 9.690 9.479 9.590 254,180 +0.06(+0.68%)
Jan 09, 2017 9.565 9.745 9.388 9.525 219,437 -0.03(-0.36%)
Jan 06, 2017 9.431 9.645 9.326 9.560 171,424 +0.11(+1.16%)
Jan 05, 2017 9.396 9.535 9.376 9.450 157,769 +0.05(+0.58%)
Jan 04, 2017 9.495 9.535 9.271 9.396 121,612 -0.11(-1.21%)
Jan 03, 2017 9.475 9.700 9.331 9.510 171,311 +0.15(+1.60%)
Dec 30, 2016 9.361 9.361 9.361 0 +0.14(+1.51%)
Dec 29, 2016 9.465 9.497 9.216 9.221 159,741 -0.27(-2.84%)
Dec 28, 2016 9.605 9.605 9.426 9.490 106,965 -0.08(-0.83%)
Dec 27, 2016 9.470 9.585 9.401 9.570 77,232 +0.11(+1.21%)
Dec 23, 2016 9.455 9.455 9.455 0 -0.16(-1.71%)
Dec 22, 2016 9.630 9.899 9.475 9.620 405,682 -0.12(-1.28%)
Dec 21, 2016 9.814 9.814 9.595 9.745 266,534 +0.01(+0.10%)
Dec 20, 2016 9.625 9.759 9.545 9.735 219,353 +0.11(+1.19%)
Dec 19, 2016 9.520 9.640 9.401 9.620 81,331 +0.05(+0.57%)
Dec 16, 2016 9.445 9.605 9.376 9.565 601,913 +0.13(+1.37%)
Dec 15, 2016 9.401 9.485 9.276 9.436 150,693 +0.04(+0.48%)
Dec 14, 2016 9.411 9.495 9.316 9.391 280,323 -0.02(-0.26%)
Dec 13, 2016 9.401 9.530 9.146 9.416 246,580 +0.11(+1.18%)
Dec 12, 2016 9.241 9.470 9.037 9.306 367,828 +0.16(+1.74%)
Dec 09, 2016 9.306 9.391 9.141 9.146 151,179 -0.13(-1.45%)
Dec 08, 2016 9.221 9.431 9.107 9.281 130,909 +0.03(+0.38%)
Dec 07, 2016 9.316 9.316 9.141 9.246 117,283 -0.07(-0.80%)
Dec 06, 2016 9.455 9.470 9.296 9.321 90,443 -0.15(-1.58%)
Dec 05, 2016 9.525 9.700 9.470 9.470 219,116 +0.01(+0.16%)
Dec 02, 2016 9.311 9.490 9.191 9.455 428,507 +0.14(+1.55%)
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.