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

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2018 10.56 10.69 10.49 10.53 155,833 -0.03(-0.33%)
Sep 27, 2018 10.57 10.67 10.52 10.56 107,691 -0.02(-0.16%)
Sep 26, 2018 10.64 10.65 10.46 10.58 75,831 -0.06(-0.54%)
Sep 25, 2018 10.66 10.70 10.62 10.64 198,730 +0.00(+0.00%)
Sep 24, 2018 10.75 10.80 10.63 10.64 135,165 +0.00(+0.00%)
Sep 21, 2018 10.64 10.70 10.57 10.64 271,714 +0.00(+0.00%)
Sep 20, 2018 10.71 10.71 10.33 10.64 180,189 -0.02(-0.16%)
Sep 19, 2018 10.68 10.72 10.62 10.66 93,313 +0.00(+0.00%)
Sep 18, 2018 10.63 10.70 10.60 10.66 50,129 +0.04(+0.38%)
Sep 17, 2018 10.64 10.70 10.53 10.62 72,519 -0.05(-0.43%)
Sep 14, 2018 10.68 10.68 10.56 10.66 175,896 -0.01(-0.05%)
Sep 13, 2018 10.73 10.77 10.64 10.67 81,206 -0.06(-0.54%)
Sep 12, 2018 10.92 11.00 10.61 10.73 554,554 -0.19(-1.70%)
Sep 11, 2018 10.76 10.99 10.76 10.91 338,477 +0.15(+1.40%)
Sep 10, 2018 10.73 10.78 10.58 10.76 1,864,845 +0.03(+0.32%)
Sep 07, 2018 10.66 10.74 10.60 10.73 138,538 +0.02(+0.16%)
Sep 06, 2018 10.72 10.73 10.63 10.71 354,535 +0.01(+0.11%)
Sep 05, 2018 10.76 10.76 10.65 10.70 184,920 -0.03(-0.27%)
Sep 04, 2018 10.73 10.80 10.67 10.73 166,987 +0.02(+0.16%)
Aug 31, 2018 10.71 10.71 10.71 0 +0.03(+0.27%)
Aug 30, 2018 10.70 10.72 10.58 10.68 72,323 -0.02(-0.16%)
Aug 29, 2018 10.67 10.73 10.64 10.70 207,478 +0.03(+0.33%)
Aug 28, 2018 10.64 10.66 10.51 10.66 324,418 +0.01(+0.11%)
Aug 27, 2018 10.74 10.78 10.62 10.65 71,654 -0.14(-1.34%)
Aug 24, 2018 10.77 10.83 10.69 10.79 94,953 +0.07(+0.65%)
Aug 23, 2018 10.76 10.79 10.69 10.73 171,029 -0.02(-0.22%)
Aug 22, 2018 10.70 10.79 10.63 10.75 159,620 +0.05(+0.49%)
Aug 21, 2018 10.69 10.75 10.67 10.70 217,648 +0.03(+0.27%)
Aug 20, 2018 10.70 10.73 10.63 10.67 174,954 -0.01(-0.11%)
Aug 17, 2018 10.73 10.79 10.68 10.68 223,805 -0.05(-0.48%)
Aug 16, 2018 10.73 10.75 10.65 10.73 263,688 +0.04(+0.38%)
Aug 15, 2018 10.74 10.85 10.66 10.69 557,626 -0.09(-0.87%)
Aug 14, 2018 10.81 10.95 10.76 10.78 299,497 +0.03(+0.32%)
Aug 13, 2018 10.82 10.82 10.63 10.75 989,597 -0.09(-0.79%)
Aug 10, 2018 10.64 10.86 10.59 10.84 539,880 +0.20(+1.87%)
Aug 09, 2018 10.51 10.70 10.46 10.64 326,079 +0.15(+1.46%)
Aug 08, 2018 10.53 10.55 10.39 10.48 302,528 +0.03(+0.33%)
Aug 07, 2018 9.995 10.61 9.995 10.45 503,264 +0.50(+5.02%)
Aug 06, 2018 9.796 10.02 9.708 9.950 138,761 +0.20(+2.04%)
Aug 03, 2018 9.802 9.819 9.688 9.751 392,143 -0.10(-0.98%)
Aug 02, 2018 9.740 9.927 9.740 9.847 160,528 +0.05(+0.52%)
Aug 01, 2018 9.683 9.927 9.666 9.796 233,534 +0.06(+0.58%)
Jul 31, 2018 9.796 9.811 9.683 9.740 252,460 -0.05(-0.52%)
Jul 30, 2018 9.921 9.921 9.785 9.791 121,212 -0.05(-0.46%)
Jul 27, 2018 9.995 9.995 9.825 9.836 66,032 -0.16(-1.65%)
Jul 26, 2018 9.972 10.01 9.938 10.00 43,468 +0.07(+0.74%)
Jul 25, 2018 9.870 9.978 9.830 9.927 241,461 +0.05(+0.46%)
Jul 24, 2018 9.785 9.927 9.785 9.882 80,890 +0.10(+1.05%)
Jul 23, 2018 9.813 9.933 9.774 9.779 167,054 -0.06(-0.63%)
Jul 20, 2018 9.955 9.989 9.814 9.842 171,756 -0.15(-1.48%)
Jul 19, 2018 10.05 10.15 9.972 9.989 113,209 -0.10(-0.96%)
Jul 18, 2018 10.15 10.15 10.01 10.09 154,899 -0.08(-0.78%)
Jul 17, 2018 10.17 10.22 10.11 10.17 138,377 -0.02(-0.17%)
Jul 16, 2018 10.22 10.29 10.11 10.18 144,057 -0.07(-0.67%)
Jul 13, 2018 10.23 10.34 10.22 10.25 121,200 +0.05(+0.45%)
Jul 12, 2018 10.22 10.23 10.06 10.21 251,452 -0.01(-0.06%)
Jul 11, 2018 10.34 10.36 10.19 10.21 167,058 -0.11(-1.05%)
Jul 10, 2018 10.40 10.46 10.30 10.32 144,059 -0.04(-0.38%)
Jul 09, 2018 10.31 10.42 10.27 10.36 208,862 +0.06(+0.55%)
Jul 06, 2018 10.30 10.41 10.30 10.30 184,869 -0.05(-0.44%)
Jul 05, 2018 10.48 10.48 10.27 10.35 241,201 -0.05(-0.49%)
Jul 03, 2018 10.40 10.40 10.40 0 +0.02(+0.22%)
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.