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

Black Stone Minerals LP (NY: BSM )

15.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 31, 2018 10.66 10.77 10.56 10.57 164,603 -0.17(-1.57%)
May 30, 2018 10.67 10.81 10.60 10.74 280,290 +0.11(+1.04%)
May 29, 2018 10.44 10.68 10.40 10.63 344,861 +0.15(+1.39%)
May 25, 2018 10.49 10.49 10.49 0 -0.09(-0.88%)
May 24, 2018 10.64 10.65 10.46 10.58 190,855 -0.11(-1.03%)
May 23, 2018 10.77 10.83 10.63 10.69 162,243 -0.05(-0.49%)
May 22, 2018 10.87 10.87 10.66 10.74 370,585 -0.08(-0.70%)
May 21, 2018 10.77 10.88 10.73 10.82 219,676 +0.15(+1.42%)
May 18, 2018 10.69 10.80 10.65 10.67 151,798 -0.02(-0.22%)
May 17, 2018 10.62 10.84 10.59 10.69 555,389 +0.09(+0.82%)
May 16, 2018 10.60 10.80 10.55 10.60 284,814 -0.01(-0.10%)
May 15, 2018 10.53 10.67 10.51 10.61 260,964 +0.02(+0.22%)
May 14, 2018 10.66 10.69 10.56 10.59 279,793 +0.03(+0.32%)
May 11, 2018 10.77 10.77 10.55 10.56 276,371 -0.13(-1.18%)
May 10, 2018 10.77 10.82 10.64 10.68 451,486 -0.06(-0.53%)
May 09, 2018 10.57 10.85 10.41 10.74 494,586 +0.43(+4.16%)
May 08, 2018 10.28 10.41 10.08 10.31 400,186 +0.28(+2.79%)
May 07, 2018 10.09 10.18 9.968 10.03 162,993 -0.02(-0.23%)
May 04, 2018 10.04 10.12 9.911 10.05 205,640 -0.02(-0.23%)
May 03, 2018 9.945 10.10 9.825 10.08 190,155 +0.09(+0.86%)
May 02, 2018 10.02 10.10 9.968 9.991 110,270 -0.06(-0.63%)
May 01, 2018 10.14 10.15 9.928 10.05 105,649 -0.09(-0.90%)
Apr 30, 2018 10.01 10.17 9.980 10.15 156,609 +0.18(+1.78%)
Apr 27, 2018 10.08 10.13 9.957 9.968 124,182 -0.18(-1.80%)
Apr 26, 2018 10.12 10.26 10.08 10.15 107,993 +0.03(+0.34%)
Apr 25, 2018 9.968 10.14 9.911 10.12 94,212 +0.15(+1.49%)
Apr 24, 2018 10.01 10.01 9.865 9.968 229,946 -0.01(-0.11%)
Apr 23, 2018 10.07 10.07 9.923 9.980 251,088 -0.10(-0.96%)
Apr 20, 2018 10.15 10.19 10.00 10.08 214,356 -0.07(-0.73%)
Apr 19, 2018 10.22 10.29 10.12 10.15 157,356 -0.07(-0.73%)
Apr 18, 2018 10.09 10.31 10.09 10.23 566,411 +0.17(+1.70%)
Apr 17, 2018 10.09 10.11 10.01 10.05 179,734 +0.01(+0.06%)
Apr 16, 2018 10.05 10.09 9.871 10.05 289,621 +0.06(+0.57%)
Apr 13, 2018 10.03 10.05 9.934 9.991 329,856 +0.00(+0.00%)
Apr 12, 2018 9.985 10.01 9.911 9.991 252,856 +0.01(+0.06%)
Apr 11, 2018 9.780 10.04 9.780 9.985 525,252 +0.18(+1.86%)
Apr 10, 2018 9.694 9.831 9.597 9.803 138,256 +0.21(+2.14%)
Apr 09, 2018 9.694 9.780 9.597 9.597 172,352 -0.06(-0.65%)
Apr 06, 2018 9.603 9.728 9.528 9.660 450,836 +0.01(+0.06%)
Apr 05, 2018 9.517 9.711 9.517 9.654 673,870 +0.14(+1.44%)
Apr 04, 2018 9.488 9.557 9.437 9.517 119,110 -0.05(-0.54%)
Apr 03, 2018 9.500 9.648 9.466 9.568 120,941 +0.09(+0.96%)
Apr 02, 2018 9.431 9.523 9.368 9.477 472,949 +0.02(+0.24%)
Mar 29, 2018 9.454 9.454 9.454 0 +0.02(+0.18%)
Mar 28, 2018 9.437 9.597 9.386 9.437 145,507 -0.03(-0.36%)
Mar 27, 2018 9.734 9.734 9.346 9.471 458,448 -0.26(-2.70%)
Mar 26, 2018 9.803 9.848 9.677 9.734 161,517 +0.05(+0.47%)
Mar 23, 2018 9.683 9.831 9.683 9.688 97,822 +0.01(+0.06%)
Mar 22, 2018 9.780 9.825 9.666 9.683 143,615 -0.20(-2.02%)
Mar 21, 2018 9.797 9.940 9.740 9.883 138,601 +0.08(+0.82%)
Mar 20, 2018 9.808 9.900 9.751 9.803 250,288 -0.01(-0.06%)
Mar 19, 2018 9.945 9.945 9.723 9.808 91,193 -0.19(-1.89%)
Mar 16, 2018 9.768 10.00 9.723 9.997 223,032 +0.26(+2.64%)
Mar 15, 2018 9.843 9.940 9.717 9.740 164,290 -0.09(-0.87%)
Mar 14, 2018 9.968 10.08 9.788 9.825 88,889 -0.14(-1.43%)
Mar 13, 2018 10.11 10.11 9.888 9.968 166,225 -0.13(-1.25%)
Mar 12, 2018 10.01 10.10 9.968 10.09 190,797 +0.09(+0.86%)
Mar 09, 2018 9.860 10.01 9.797 10.01 122,885 +0.25(+2.52%)
Mar 08, 2018 9.797 9.825 9.706 9.763 144,266 -0.03(-0.35%)
Mar 07, 2018 9.751 9.797 136,331 -0.14(-1.44%)
Mar 06, 2018 9.980 10.04 9.902 9.940 151,072 +0.04(+0.40%)
Mar 05, 2018 9.928 10.02 9.840 9.900 118,627 -0.03(-0.29%)
Mar 02, 2018 9.837 9.945 9.746 9.928 160,600 +0.08(+0.81%)
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.