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 (%)
Jul 31, 2017 9.039 9.125 8.979 9.001 204,757 -0.03(-0.36%)
Jul 28, 2017 8.914 9.044 8.871 9.033 155,546 +0.11(+1.21%)
Jul 27, 2017 8.914 8.925 8.811 8.925 131,264 +0.06(+0.67%)
Jul 26, 2017 8.822 8.922 8.774 8.866 220,047 +0.09(+1.05%)
Jul 25, 2017 8.795 8.806 8.719 8.774 283,747 +0.02(+0.25%)
Jul 24, 2017 8.719 8.752 8.676 8.752 250,029 +0.05(+0.56%)
Jul 21, 2017 8.698 8.703 8.636 8.703 202,495 +0.04(+0.44%)
Jul 20, 2017 8.692 8.676 8.665 171,051 -0.03(-0.31%)
Jul 19, 2017 8.660 8.736 8.639 8.692 160,215 +0.03(+0.37%)
Jul 18, 2017 8.687 8.698 8.627 8.660 151,208 -0.03(-0.31%)
Jul 17, 2017 8.784 8.784 8.617 8.687 130,069 -0.11(-1.23%)
Jul 14, 2017 8.660 8.795 8.573 8.795 394,365 +0.11(+1.31%)
Jul 13, 2017 8.660 8.703 8.530 8.682 244,925 +0.02(+0.25%)
Jul 12, 2017 8.741 8.746 8.595 8.660 160,144 -0.02(-0.19%)
Jul 11, 2017 8.649 8.695 8.541 8.676 166,301 +0.06(+0.75%)
Jul 10, 2017 8.676 8.687 8.535 8.611 116,410 -0.11(-1.24%)
Jul 07, 2017 8.584 8.719 8.400 8.719 299,990 +0.12(+1.38%)
Jul 06, 2017 8.692 8.725 8.497 8.600 214,684 -0.06(-0.69%)
Jul 05, 2017 8.660 8.698 8.487 8.660 214,824 -0.01(-0.12%)
Jul 03, 2017 8.552 8.714 8.535 8.671 84,234 +0.14(+1.65%)
Jun 30, 2017 8.687 8.719 8.422 8.530 579,499 -0.16(-1.81%)
Jun 29, 2017 8.665 8.695 8.541 8.687 606,169 +0.04(+0.50%)
Jun 28, 2017 8.633 8.763 8.562 8.644 406,421 +0.02(+0.25%)
Jun 27, 2017 8.638 8.676 8.530 8.622 522,951 +0.00(+0.00%)
Jun 26, 2017 8.568 8.644 8.460 8.622 269,406 +0.06(+0.76%)
Jun 23, 2017 8.362 8.568 8.335 8.557 248,434 +0.21(+2.53%)
Jun 22, 2017 8.368 8.487 8.297 8.346 542,968 -0.02(-0.19%)
Jun 21, 2017 8.416 8.454 8.200 8.362 637,187 -0.05(-0.58%)
Jun 20, 2017 8.400 8.481 8.254 8.411 646,412 -0.05(-0.64%)
Jun 19, 2017 8.487 8.508 8.276 8.465 1,609,362 +0.04(+0.51%)
Jun 16, 2017 8.589 8.589 8.297 8.422 607,540 -0.11(-1.27%)
Jun 15, 2017 8.368 8.589 8.211 8.530 636,282 +0.14(+1.61%)
Jun 14, 2017 8.476 8.599 8.184 8.395 433,520 -0.10(-1.21%)
Jun 13, 2017 8.649 8.736 8.492 8.497 419,868 -0.05(-0.57%)
Jun 12, 2017 8.811 8.822 8.525 8.546 315,927 +0.02(+0.25%)
Jun 09, 2017 8.562 8.698 8.460 8.525 394,430 +0.01(+0.13%)
Jun 08, 2017 8.595 8.660 8.497 8.514 152,972 -0.10(-1.13%)
Jun 07, 2017 8.801 8.801 8.579 8.611 250,797 -0.21(-2.33%)
Jun 06, 2017 8.817 8.838 8.660 8.817 331,469 +0.05(+0.62%)
Jun 05, 2017 8.709 8.838 8.638 8.763 255,767 -0.02(-0.25%)
Jun 02, 2017 8.746 8.811 8.606 8.784 404,230 +0.02(+0.25%)
Jun 01, 2017 8.828 8.920 8.671 8.763 1,268,643 -0.08(-0.86%)
May 31, 2017 8.817 8.893 8.714 8.838 825,872 -0.02(-0.18%)
May 30, 2017 8.887 8.930 8.801 8.855 324,018 -0.09(-1.03%)
May 26, 2017 8.930 8.958 8.795 8.947 178,602 +0.09(+1.04%)
May 25, 2017 9.142 9.142 8.806 8.855 129,827 -0.24(-2.68%)
May 24, 2017 9.104 9.142 9.039 9.098 187,319 -0.02(-0.24%)
May 23, 2017 9.055 9.120 8.963 9.120 82,916 +0.09(+0.96%)
May 22, 2017 9.109 9.181 8.952 9.033 258,151 +0.01(+0.06%)
May 19, 2017 8.920 9.109 8.920 9.028 144,229 +0.17(+1.89%)
May 18, 2017 8.909 9.033 8.790 8.860 121,114 -0.05(-0.61%)
May 17, 2017 8.871 8.995 8.784 8.914 179,129 +0.01(+0.06%)
May 16, 2017 9.050 9.050 8.817 8.909 200,899 -0.02(-0.26%)
May 15, 2017 9.022 9.070 8.873 8.932 351,748 -0.06(-0.71%)
May 12, 2017 8.964 9.065 8.937 8.996 336,029 +0.06(+0.65%)
May 11, 2017 9.044 9.070 8.895 8.937 257,076 +0.01(+0.06%)
May 10, 2017 9.097 9.097 8.868 8.932 732,162 -0.07(-0.77%)
May 09, 2017 8.921 9.155 8.655 9.001 537,239 +0.29(+3.36%)
May 08, 2017 8.512 8.767 8.400 8.708 787,135 +0.26(+3.09%)
May 05, 2017 8.416 8.506 8.262 8.448 1,242,259 +0.11(+1.28%)
May 04, 2017 8.379 8.420 8.235 8.341 334,247 -0.05(-0.63%)
May 03, 2017 8.453 8.496 8.325 8.395 121,891 -0.05(-0.63%)
May 02, 2017 8.522 8.522 8.325 8.448 246,478 -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.