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 (%)
Jun 28, 2019 9.404 9.595 9.376 9.558 341,205 +0.14(+1.44%)
Jun 27, 2019 9.280 9.453 9.188 9.422 263,950 +0.09(+0.99%)
Jun 26, 2019 9.379 9.548 9.280 9.330 375,523 -0.02(-0.26%)
Jun 25, 2019 9.459 9.533 9.348 9.354 364,429 -0.15(-1.62%)
Jun 24, 2019 9.663 9.737 9.472 9.509 433,713 -0.15(-1.60%)
Jun 21, 2019 9.650 9.700 9.570 9.663 664,247 +0.01(+0.06%)
Jun 20, 2019 9.786 9.823 9.644 9.657 658,768 +0.03(+0.32%)
Jun 19, 2019 9.712 9.743 9.626 9.626 153,878 -0.04(-0.45%)
Jun 18, 2019 9.558 9.678 9.533 9.669 500,007 +0.14(+1.42%)
Jun 17, 2019 9.675 9.712 9.502 9.533 326,400 -0.14(-1.40%)
Jun 14, 2019 9.792 9.854 9.607 9.669 1,148,649 -0.04(-0.44%)
Jun 13, 2019 9.934 9.953 9.700 9.712 1,360,084 -0.01(-0.06%)
Jun 12, 2019 9.959 10.01 9.706 9.718 573,862 -0.31(-3.07%)
Jun 11, 2019 10.07 10.09 9.724 10.03 1,825,961 -0.02(-0.25%)
Jun 10, 2019 10.16 10.18 10.00 10.05 189,568 -0.05(-0.49%)
Jun 07, 2019 10.07 10.19 9.983 10.10 241,146 +0.05(+0.49%)
Jun 06, 2019 10.05 10.11 9.971 10.05 183,365 -0.03(-0.31%)
Jun 05, 2019 10.23 10.26 10.08 10.08 182,155 -0.15(-1.45%)
Jun 04, 2019 10.16 10.25 10.03 10.23 369,307 +0.08(+0.79%)
Jun 03, 2019 10.08 10.20 10.00 10.15 385,064 +0.08(+0.80%)
May 31, 2019 9.977 10.14 9.965 10.07 288,338 -0.01(-0.12%)
May 30, 2019 10.11 10.13 9.916 10.08 548,114 -0.06(-0.61%)
May 29, 2019 10.08 10.22 9.971 10.14 457,294 +0.07(+0.67%)
May 28, 2019 10.22 10.23 10.02 10.08 159,185 -0.16(-1.57%)
May 24, 2019 10.27 10.28 10.17 10.24 134,276 +0.05(+0.48%)
May 23, 2019 10.28 10.45 10.13 10.19 219,136 -0.23(-2.19%)
May 22, 2019 10.48 10.53 10.25 10.41 302,161 -0.10(-1.00%)
May 21, 2019 10.46 10.63 10.45 10.52 371,033 +0.01(+0.06%)
May 20, 2019 10.52 10.64 10.51 10.51 175,339 -0.09(-0.81%)
May 17, 2019 10.62 10.69 10.51 10.60 208,712 -0.02(-0.17%)
May 16, 2019 10.79 10.79 10.59 10.62 195,872 -0.14(-1.26%)
May 15, 2019 10.59 10.76 10.58 10.75 183,279 +0.09(+0.81%)
May 14, 2019 10.60 10.72 10.60 10.67 195,540 +0.10(+0.91%)
May 13, 2019 10.73 10.74 10.44 10.57 441,725 -0.16(-1.52%)
May 10, 2019 10.72 10.78 10.60 10.73 170,276 -0.01(-0.06%)
May 09, 2019 10.86 10.88 10.66 10.74 456,868 -0.10(-0.89%)
May 08, 2019 11.18 11.22 10.79 10.84 420,780 -0.49(-4.37%)
May 07, 2019 10.93 11.33 10.81 11.33 460,691 +0.11(+1.02%)
May 06, 2019 10.95 11.22 10.91 11.22 301,097 +0.27(+2.43%)
May 03, 2019 10.89 11.13 10.87 10.95 385,771 +0.08(+0.78%)
May 02, 2019 10.83 10.95 10.78 10.87 1,094,497 +0.01(+0.11%)
May 01, 2019 10.93 10.93 10.77 10.86 177,105 -0.09(-0.83%)
Apr 30, 2019 11.01 11.01 10.81 10.95 178,168 +0.08(+0.72%)
Apr 29, 2019 10.93 10.95 10.86 10.87 129,903 -0.05(-0.50%)
Apr 26, 2019 10.93 10.95 10.83 10.92 73,874 -0.02(-0.17%)
Apr 25, 2019 11.03 11.07 10.87 10.94 133,590 -0.11(-0.98%)
Apr 24, 2019 11.03 11.17 11.01 11.05 311,524 +0.04(+0.38%)
Apr 23, 2019 11.12 11.14 10.95 11.01 201,182 -0.11(-0.98%)
Apr 22, 2019 10.95 11.17 10.88 11.11 494,418 +0.24(+2.22%)
Apr 18, 2019 10.68 10.97 10.58 10.87 2,073,459 +0.37(+3.51%)
Apr 17, 2019 10.59 10.59 10.47 10.50 211,096 -0.05(-0.46%)
Apr 16, 2019 10.62 10.63 10.49 10.55 117,488 -0.04(-0.40%)
Apr 15, 2019 10.72 10.78 10.46 10.60 279,857 -0.19(-1.74%)
Apr 12, 2019 10.72 10.78 10.63 10.78 299,805 +0.17(+1.59%)
Apr 11, 2019 10.66 10.66 10.54 10.61 157,265 -0.09(-0.85%)
Apr 10, 2019 10.81 10.81 10.67 10.70 96,800 -0.04(-0.39%)
Apr 09, 2019 10.85 10.89 10.71 10.75 123,851 -0.15(-1.38%)
Apr 08, 2019 10.86 10.90 10.78 10.90 137,968 +0.04(+0.39%)
Apr 05, 2019 10.76 10.86 10.72 10.86 80,831 +0.11(+1.07%)
Apr 04, 2019 10.68 10.78 10.59 10.74 138,283 +0.08(+0.74%)
Apr 03, 2019 10.84 10.96 10.63 10.66 145,284 -0.14(-1.34%)
Apr 02, 2019 10.81 10.93 10.67 10.81 133,504 +0.04(+0.39%)
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.