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 (%)
Jul 31, 2015 6.530 6.603 6.448 6.471 214,749 -0.05(-0.84%)
Jul 30, 2015 6.663 6.823 6.525 6.525 245,287 -0.18(-2.66%)
Jul 29, 2015 6.869 6.983 6.686 6.704 211,343 -0.16(-2.33%)
Jul 28, 2015 6.759 6.983 6.649 6.864 329,119 +0.10(+1.42%)
Jul 27, 2015 6.956 7.098 6.759 6.768 596,045 -0.20(-2.83%)
Jul 24, 2015 7.327 7.341 6.935 6.965 299,939 -0.24(-3.31%)
Jul 23, 2015 7.231 7.396 7.189 7.203 321,548 -0.00(-0.06%)
Jul 22, 2015 7.112 7.212 7.057 7.208 166,571 +0.07(+1.03%)
Jul 21, 2015 7.135 7.171 7.038 7.135 247,141 +0.02(+0.32%)
Jul 20, 2015 7.194 7.368 7.102 7.112 878,220 -0.11(-1.46%)
Jul 17, 2015 7.414 7.446 7.148 7.217 284,312 -0.22(-3.02%)
Jul 16, 2015 7.602 7.670 7.410 7.441 174,487 -0.16(-2.17%)
Jul 15, 2015 7.702 7.702 7.455 7.606 185,094 -0.04(-0.54%)
Jul 14, 2015 7.537 7.652 7.473 7.647 306,971 +0.08(+1.03%)
Jul 13, 2015 7.560 7.570 7.430 7.570 267,919 +0.06(+0.79%)
Jul 10, 2015 7.592 7.712 7.469 7.510 140,010 -0.09(-1.20%)
Jul 09, 2015 7.712 7.872 7.446 7.602 506,376 -0.12(-1.54%)
Jul 08, 2015 7.561 7.808 7.561 7.721 238,705 -0.05(-0.71%)
Jul 07, 2015 7.661 7.794 7.469 7.776 445,154 +0.05(+0.65%)
Jul 06, 2015 7.803 7.826 7.670 7.725 209,652 -0.11(-1.46%)
Jul 02, 2015 7.853 7.840 7.840 7.840 166,401 -0.04(-0.47%)
Jul 01, 2015 7.844 8.014 7.817 7.876 195,932 -0.01(-0.12%)
Jun 30, 2015 8.014 8.014 7.849 7.886 249,683 -0.13(-1.60%)
Jun 29, 2015 8.110 8.128 7.927 8.014 135,302 -0.08(-0.96%)
Jun 26, 2015 8.005 8.119 8.005 8.092 50,472 +0.03(+0.34%)
Jun 25, 2015 7.963 8.064 7.927 8.064 624,957 +0.05(+0.63%)
Jun 24, 2015 8.197 8.206 7.872 8.014 437,153 -0.19(-2.29%)
Jun 23, 2015 8.174 8.229 8.151 8.201 253,026 +0.04(+0.51%)
Jun 22, 2015 8.133 8.162 8.078 8.160 236,892 +0.07(+0.91%)
Jun 19, 2015 8.092 8.133 8.027 8.087 459,814 -0.00(-0.06%)
Jun 18, 2015 8.069 8.169 8.055 8.092 941,710 +0.02(+0.23%)
Jun 17, 2015 8.119 8.238 8.073 8.073 475,781 -0.05(-0.62%)
Jun 16, 2015 8.124 8.206 8.096 8.124 236,772 -0.01(-0.11%)
Jun 15, 2015 8.174 8.211 8.060 8.133 224,947 +0.02(+0.23%)
Jun 12, 2015 8.188 8.275 8.069 8.114 209,102 -0.05(-0.67%)
Jun 11, 2015 8.220 8.224 8.110 8.169 217,029 -0.05(-0.61%)
Jun 10, 2015 8.055 8.243 8.055 8.220 205,556 +0.05(+0.67%)
Jun 09, 2015 8.229 8.286 8.069 8.165 160,044 -0.01(-0.17%)
Jun 08, 2015 8.289 8.311 8.094 8.179 409,703 -0.16(-1.87%)
Jun 05, 2015 8.197 8.429 8.050 8.334 2,536,817 +0.18(+2.19%)
Jun 04, 2015 8.119 8.289 7.913 8.156 2,426,477 -0.02(-0.22%)
Jun 03, 2015 8.174 8.266 8.092 8.174 1,878,935 -0.04(-0.45%)
Jun 02, 2015 8.261 8.357 8.124 8.211 1,972,984 +0.00(+0.00%)
Jun 01, 2015 8.289 8.289 8.069 8.211 886,293 -0.07(-0.88%)
May 29, 2015 8.169 8.311 8.105 8.284 75,103 +0.07(+0.84%)
May 28, 2015 8.343 8.343 8.087 8.215 490,626 +0.11(+1.41%)
May 27, 2015 8.215 8.238 8.069 8.101 362,881 -0.04(-0.51%)
May 26, 2015 8.215 8.234 8.023 8.142 346,999 -0.10(-1.17%)
May 22, 2015 7.867 8.238 8.238 8.238 394,603 +0.27(+3.45%)
May 21, 2015 7.831 8.055 7.744 7.963 822,178 +0.18(+2.35%)
May 20, 2015 7.739 7.821 7.689 7.780 381,629 +0.01(+0.18%)
May 19, 2015 7.652 7.876 7.597 7.766 313,385 +0.03(+0.41%)
May 18, 2015 7.707 7.757 7.634 7.734 465,015 -0.05(-0.59%)
May 15, 2015 7.950 7.950 7.730 7.780 994,701 -0.11(-1.39%)
May 14, 2015 8.092 8.092 7.876 7.890 539,981 -0.12(-1.54%)
May 13, 2015 7.931 8.128 7.931 8.014 768,949 +0.00(+0.00%)
May 12, 2015 8.064 8.105 7.945 8.014 879,696 -0.12(-1.52%)
May 11, 2015 8.376 8.472 8.110 8.137 2,147,586 +0.01(+0.17%)
May 08, 2015 8.192 8.229 8.105 8.124 1,356,473 +0.01(+0.17%)
May 07, 2015 8.105 8.311 8.105 8.110 784,264 +0.00(+0.06%)
May 06, 2015 8.215 8.444 8.064 8.105 2,929,584 -0.14(-1.67%)
May 05, 2015 8.128 8.348 8.128 8.243 2,187,474 +0.11(+1.41%)
May 04, 2015 8.302 8.348 8.014 8.128 6,801,638 -0.22(-2.69%)
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.