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

Black Stone Minerals LP (NY: BSM )

15.71 -0.31 (-1.94%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 13, 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 (%)
Oct 31, 2019 8.320 8.370 8.168 8.269 521,106 -0.04(-0.46%)
Oct 30, 2019 8.383 8.408 8.282 8.307 227,055 -0.08(-0.91%)
Oct 29, 2019 8.560 8.573 8.383 8.383 713,426 -0.20(-2.29%)
Oct 28, 2019 8.554 8.681 8.516 8.579 287,086 +0.03(+0.30%)
Oct 25, 2019 8.491 8.567 8.434 8.554 432,913 +0.05(+0.60%)
Oct 24, 2019 8.427 8.548 8.427 8.503 232,524 +0.07(+0.83%)
Oct 23, 2019 8.453 8.535 8.408 8.434 235,480 -0.02(-0.22%)
Oct 22, 2019 8.370 8.491 8.345 8.453 328,150 +0.11(+1.37%)
Oct 21, 2019 8.282 8.408 8.276 8.339 867,692 +0.07(+0.84%)
Oct 18, 2019 8.415 8.446 8.269 8.269 317,532 -0.12(-1.43%)
Oct 17, 2019 8.408 8.459 8.370 8.389 360,686 +0.04(+0.45%)
Oct 16, 2019 8.320 8.447 8.288 8.352 190,660 +0.02(+0.23%)
Oct 15, 2019 8.402 8.427 8.320 8.333 247,866 -0.08(-0.90%)
Oct 14, 2019 8.364 8.418 8.263 8.408 144,837 +0.05(+0.61%)
Oct 11, 2019 8.301 8.382 8.301 8.358 386,602 +0.13(+1.62%)
Oct 10, 2019 8.257 8.361 8.187 8.225 460,354 -0.05(-0.61%)
Oct 09, 2019 8.352 8.402 8.257 8.276 322,355 -0.05(-0.61%)
Oct 08, 2019 8.440 8.459 8.219 8.326 557,285 -0.13(-1.57%)
Oct 07, 2019 8.573 8.636 8.446 8.459 373,142 -0.16(-1.84%)
Oct 04, 2019 8.750 8.782 8.535 8.617 290,663 -0.13(-1.52%)
Oct 03, 2019 8.655 8.851 8.605 8.750 236,352 +0.11(+1.32%)
Oct 02, 2019 8.788 8.820 8.611 8.636 303,121 -0.14(-1.59%)
Oct 01, 2019 9.098 9.098 8.775 8.775 315,120 -0.23(-2.60%)
Sep 30, 2019 8.953 9.016 8.921 9.010 192,198 +0.04(+0.42%)
Sep 27, 2019 8.820 9.003 8.813 8.972 140,985 +0.15(+1.65%)
Sep 26, 2019 9.010 9.021 8.826 8.826 440,779 -0.16(-1.76%)
Sep 25, 2019 8.984 9.041 8.940 8.984 802,281 -0.01(-0.07%)
Sep 24, 2019 9.111 9.111 8.984 8.991 122,195 -0.13(-1.39%)
Sep 23, 2019 9.041 9.199 9.041 9.117 304,592 +0.09(+0.98%)
Sep 20, 2019 9.269 9.308 9.028 9.028 1,387,408 -0.24(-2.59%)
Sep 19, 2019 9.440 9.482 9.237 9.269 144,222 -0.13(-1.35%)
Sep 18, 2019 9.611 9.617 9.395 9.395 151,775 -0.21(-2.17%)
Sep 17, 2019 9.826 9.826 9.509 9.604 431,356 -0.20(-2.00%)
Sep 16, 2019 9.598 9.870 9.408 9.800 439,786 +0.49(+5.23%)
Sep 13, 2019 9.301 9.364 9.136 9.313 601,399 +0.06(+0.68%)
Sep 12, 2019 9.332 9.383 9.187 9.250 242,731 -0.10(-1.08%)
Sep 11, 2019 9.433 9.433 9.244 9.351 242,535 -0.09(-0.94%)
Sep 10, 2019 9.421 9.535 9.351 9.440 227,629 +0.07(+0.74%)
Sep 09, 2019 9.301 9.459 9.199 9.370 778,202 +0.03(+0.34%)
Sep 06, 2019 8.889 9.339 8.877 9.339 1,117,133 +0.40(+4.46%)
Sep 05, 2019 9.060 9.062 8.921 8.940 95,523 -0.04(-0.42%)
Sep 04, 2019 8.991 9.004 8.896 8.978 112,968 +0.07(+0.78%)
Sep 03, 2019 8.908 8.946 8.845 8.908 138,306 -0.10(-1.12%)
Aug 30, 2019 9.016 9.041 8.902 9.010 104,948 -0.01(-0.07%)
Aug 29, 2019 9.016 9.067 8.953 9.016 220,349 +0.01(+0.14%)
Aug 28, 2019 8.851 9.073 8.807 9.003 234,949 +0.21(+2.37%)
Aug 27, 2019 8.940 8.954 8.693 8.794 243,107 -0.12(-1.35%)
Aug 26, 2019 8.915 9.016 8.896 8.915 190,865 +0.01(+0.14%)
Aug 23, 2019 9.010 9.028 8.820 8.902 234,553 -0.13(-1.40%)
Aug 22, 2019 9.085 9.168 8.972 9.028 194,017 -0.05(-0.56%)
Aug 21, 2019 9.060 9.104 8.984 9.079 301,442 +0.02(+0.21%)
Aug 20, 2019 9.092 9.155 8.984 9.060 196,511 +0.03(+0.28%)
Aug 19, 2019 8.756 9.047 8.750 9.035 201,819 +0.28(+3.18%)
Aug 16, 2019 8.763 8.801 8.706 8.756 467,685 +0.08(+0.87%)
Aug 15, 2019 8.725 8.769 8.636 8.681 314,605 -0.09(-1.01%)
Aug 14, 2019 8.858 8.864 8.611 8.769 594,186 -0.12(-1.35%)
Aug 13, 2019 8.957 9.013 8.809 8.889 343,823 -0.01(-0.14%)
Aug 12, 2019 8.908 8.957 8.821 8.902 122,010 -0.03(-0.35%)
Aug 09, 2019 9.056 9.124 8.902 8.932 193,038 -0.07(-0.82%)
Aug 08, 2019 8.895 9.087 8.791 9.006 417,474 +0.29(+3.32%)
Aug 07, 2019 8.871 8.939 8.637 8.717 488,795 -0.30(-3.28%)
Aug 06, 2019 9.093 9.278 8.908 9.013 570,734 -0.09(-0.95%)
Aug 05, 2019 9.124 9.204 8.976 9.099 267,362 -0.13(-1.40%)
Aug 02, 2019 9.235 9.253 9.142 9.228 814,169 +0.01(+0.07%)
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.