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

Black Stone Minerals LP (NY: BSM )

16.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2016 10.24 10.26 9.709 9.761 286,749 +0.13(+1.30%)
Nov 29, 2016 9.814 9.835 9.563 9.636 206,518 -0.26(-2.64%)
Nov 28, 2016 9.871 9.997 9.782 9.898 572,790 +0.12(+1.23%)
Nov 25, 2016 9.898 9.950 9.740 9.777 43,160 -0.12(-1.16%)
Nov 23, 2016 9.892 9.892 9.892 0 +0.07(+0.69%)
Nov 22, 2016 9.918 10.04 9.699 9.824 198,251 -0.06(-0.58%)
Nov 21, 2016 9.945 10.06 9.840 9.882 453,230 +0.06(+0.59%)
Nov 18, 2016 9.578 9.924 9.567 9.824 483,140 +0.27(+2.79%)
Nov 17, 2016 9.620 9.672 9.416 9.557 184,078 +0.14(+1.50%)
Nov 16, 2016 9.364 9.542 9.290 9.416 165,057 +0.04(+0.45%)
Nov 15, 2016 9.306 9.589 9.290 9.374 247,485 +0.29(+3.15%)
Nov 14, 2016 9.015 9.170 8.974 9.088 247,106 +0.05(+0.51%)
Nov 11, 2016 9.077 9.139 9.010 9.041 89,122 -0.11(-1.24%)
Nov 10, 2016 9.293 9.391 9.036 9.154 144,856 -0.10(-1.11%)
Nov 09, 2016 9.103 9.489 9.103 9.257 189,255 +0.05(+0.56%)
Nov 08, 2016 9.381 9.381 9.031 9.206 207,178 +0.11(+1.25%)
Nov 07, 2016 8.902 9.170 8.784 9.093 160,374 +0.32(+3.64%)
Nov 04, 2016 8.753 8.804 8.722 8.773 85,956 -0.03(-0.29%)
Nov 03, 2016 8.866 8.954 8.757 8.799 76,070 -0.09(-0.98%)
Nov 02, 2016 9.010 9.031 8.748 8.887 148,012 -0.15(-1.65%)
Nov 01, 2016 9.036 9.077 8.923 9.036 111,341 +0.02(+0.23%)
Oct 31, 2016 9.010 9.046 8.959 9.015 482,107 +0.00(+0.00%)
Oct 28, 2016 9.088 9.098 8.990 9.015 252,593 -0.12(-1.30%)
Oct 27, 2016 9.134 9.288 9.088 9.134 123,651 +0.02(+0.17%)
Oct 26, 2016 9.149 9.278 9.010 9.118 248,435 -0.08(-0.84%)
Oct 25, 2016 9.412 9.488 9.160 9.196 237,158 -0.23(-2.40%)
Oct 24, 2016 9.654 9.777 9.391 9.422 511,392 -0.22(-2.24%)
Oct 21, 2016 9.273 9.757 9.263 9.638 674,086 +0.32(+3.43%)
Oct 20, 2016 9.402 9.412 9.211 9.319 213,492 -0.08(-0.82%)
Oct 19, 2016 9.381 9.566 9.335 9.396 3,388,920 +0.02(+0.16%)
Oct 18, 2016 9.525 9.525 9.355 9.381 206,312 -0.04(-0.44%)
Oct 17, 2016 9.227 9.610 9.201 9.422 372,758 +0.21(+2.29%)
Oct 14, 2016 9.330 9.391 9.170 9.211 158,178 -0.10(-1.11%)
Oct 13, 2016 9.232 9.427 9.232 9.314 175,343 +0.05(+0.50%)
Oct 12, 2016 9.160 9.350 9.103 9.268 156,426 +0.08(+0.90%)
Oct 11, 2016 9.360 9.360 9.144 9.185 195,206 -0.21(-2.25%)
Oct 10, 2016 9.350 9.669 9.273 9.396 239,260 +0.08(+0.83%)
Oct 07, 2016 8.985 9.319 8.985 9.319 103,003 +0.30(+3.37%)
Oct 06, 2016 9.088 9.288 9.010 9.015 353,719 -0.11(-1.19%)
Oct 05, 2016 9.134 9.381 9.005 9.124 392,872 +0.08(+0.85%)
Oct 04, 2016 9.072 9.157 8.851 9.046 253,510 +0.02(+0.17%)
Oct 03, 2016 9.191 9.191 8.974 9.031 259,274 -0.14(-1.52%)
Sep 30, 2016 9.309 9.350 9.170 9.170 64,807 -0.08(-0.84%)
Sep 29, 2016 9.015 9.386 9.015 9.247 146,680 +0.20(+2.22%)
Sep 28, 2016 8.773 9.278 8.737 9.046 290,264 +0.28(+3.17%)
Sep 27, 2016 8.985 8.985 8.624 8.768 421,123 -0.26(-2.85%)
Sep 26, 2016 9.041 9.296 8.951 9.026 314,218 +0.01(+0.11%)
Sep 23, 2016 9.088 9.144 9.005 9.015 220,236 -0.13(-1.41%)
Sep 22, 2016 9.144 9.221 9.088 9.144 82,130 +0.06(+0.62%)
Sep 21, 2016 9.247 9.247 8.964 9.088 543,425 -0.06(-0.62%)
Sep 20, 2016 9.046 9.263 8.876 9.144 440,563 +0.07(+0.79%)
Sep 19, 2016 8.954 9.221 8.954 9.072 452,088 +0.10(+1.15%)
Sep 16, 2016 9.597 9.711 8.887 8.969 2,432,599 -0.75(-7.73%)
Sep 15, 2016 9.546 10.12 9.546 9.721 1,140,947 +0.24(+2.50%)
Sep 14, 2016 9.469 9.597 9.335 9.484 713,524 +0.05(+0.55%)
Sep 13, 2016 9.618 9.649 9.304 9.433 680,180 -0.25(-2.61%)
Sep 12, 2016 9.263 9.734 9.263 9.685 902,139 +0.32(+3.47%)
Sep 09, 2016 9.469 9.469 9.288 9.360 681,812 -0.13(-1.36%)
Sep 08, 2016 9.144 9.530 9.144 9.489 720,882 +0.33(+3.60%)
Sep 07, 2016 9.077 9.165 8.918 9.160 502,576 +0.16(+1.77%)
Sep 06, 2016 8.753 9.118 8.604 9.000 826,632 +0.38(+4.36%)
Sep 02, 2016 8.475 8.624 8.624 8.624 517,601 +0.15(+1.76%)
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.