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, 2015 7.703 8.004 7.688 7.815 728,186 +0.13(+1.64%)
Nov 27, 2015 7.504 7.717 7.378 7.688 142,054 +0.18(+2.39%)
Nov 25, 2015 7.246 7.508 7.508 7.508 310,917 +0.27(+3.69%)
Nov 24, 2015 7.061 7.285 7.022 7.241 225,880 +0.17(+2.34%)
Nov 23, 2015 6.984 7.090 6.930 7.076 427,347 +0.10(+1.39%)
Nov 20, 2015 6.993 6.998 6.843 6.979 173,918 +0.00(+0.00%)
Nov 19, 2015 6.901 7.022 6.862 6.979 162,720 +0.04(+0.56%)
Nov 18, 2015 6.789 6.998 6.726 6.940 244,083 +0.14(+2.00%)
Nov 17, 2015 6.906 6.906 6.634 6.804 535,191 -0.00(-0.05%)
Nov 16, 2015 6.841 6.912 6.760 6.807 148,988 -0.02(-0.35%)
Nov 13, 2015 6.626 6.898 6.597 6.831 136,918 +0.21(+3.10%)
Nov 12, 2015 6.426 6.783 6.345 6.626 281,958 +0.18(+2.74%)
Nov 11, 2015 6.812 6.855 6.392 6.450 390,938 -0.36(-5.32%)
Nov 10, 2015 7.184 7.184 6.707 6.812 331,446 -0.10(-1.52%)
Nov 09, 2015 6.860 6.955 6.717 6.917 108,313 +0.06(+0.83%)
Nov 06, 2015 6.846 6.860 6.655 6.860 203,738 -0.02(-0.35%)
Nov 05, 2015 6.822 6.912 6.640 6.884 137,302 +0.09(+1.26%)
Nov 04, 2015 6.774 6.869 6.681 6.798 243,643 +0.03(+0.49%)
Nov 03, 2015 6.683 6.831 6.683 6.764 316,720 +0.08(+1.14%)
Nov 02, 2015 6.545 6.760 6.426 6.688 262,953 +0.14(+2.11%)
Oct 30, 2015 6.326 6.550 6.178 6.550 475,123 +0.20(+3.16%)
Oct 29, 2015 6.235 6.407 6.175 6.349 417,122 +0.11(+1.84%)
Oct 28, 2015 5.992 6.316 5.882 6.235 423,532 +0.27(+4.48%)
Oct 27, 2015 6.225 6.230 5.736 5.968 1,720,856 -0.24(-3.84%)
Oct 26, 2015 6.679 6.679 6.168 6.206 556,514 -0.47(-7.07%)
Oct 23, 2015 6.669 6.741 6.478 6.679 191,519 +0.03(+0.50%)
Oct 22, 2015 6.645 6.722 6.440 6.645 449,597 +0.05(+0.80%)
Oct 21, 2015 6.679 6.764 6.559 6.593 128,680 -0.06(-0.86%)
Oct 20, 2015 6.674 6.702 6.617 6.650 413,959 +0.01(+0.14%)
Oct 19, 2015 6.731 6.807 6.597 6.640 130,355 -0.10(-1.42%)
Oct 16, 2015 6.898 7.027 6.736 6.736 459,726 -0.25(-3.55%)
Oct 15, 2015 6.898 7.141 6.779 6.984 430,790 +0.14(+2.09%)
Oct 14, 2015 6.970 7.046 6.757 6.841 405,104 -0.17(-2.38%)
Oct 13, 2015 7.075 7.261 6.927 7.008 135,334 -0.14(-2.00%)
Oct 12, 2015 7.218 7.227 7.046 7.151 150,860 -0.02(-0.27%)
Oct 09, 2015 7.208 7.299 7.117 7.170 260,438 -0.09(-1.18%)
Oct 08, 2015 7.237 7.332 7.127 7.256 248,531 -0.02(-0.26%)
Oct 07, 2015 7.408 7.456 7.218 7.275 740,704 -0.14(-1.93%)
Oct 06, 2015 7.103 7.566 6.875 7.418 637,541 +0.33(+4.64%)
Oct 05, 2015 6.745 7.141 6.745 7.089 202,938 +0.41(+6.14%)
Oct 02, 2015 6.564 6.726 6.559 6.679 287,827 +0.03(+0.50%)
Oct 01, 2015 6.631 6.886 6.574 6.645 486,839 +0.06(+0.94%)
Sep 30, 2015 6.717 6.724 6.381 6.583 222,408 -0.02(-0.36%)
Sep 29, 2015 6.697 6.716 6.559 6.607 172,349 -0.02(-0.29%)
Sep 28, 2015 6.860 6.946 6.593 6.626 142,989 -0.14(-2.11%)
Sep 25, 2015 7.036 7.036 6.736 6.769 111,755 -0.18(-2.54%)
Sep 24, 2015 6.683 7.113 6.683 6.946 206,897 +0.17(+2.54%)
Sep 23, 2015 7.060 7.158 6.702 6.774 197,100 -0.27(-3.86%)
Sep 22, 2015 7.127 7.179 7.013 7.046 63,092 -0.08(-1.14%)
Sep 21, 2015 7.275 7.332 7.075 7.127 110,952 -0.11(-1.58%)
Sep 18, 2015 7.203 7.294 7.032 7.242 78,016 -0.04(-0.52%)
Sep 17, 2015 7.232 7.494 7.232 7.280 205,818 +0.13(+1.87%)
Sep 16, 2015 7.346 7.475 7.128 7.146 248,374 -0.21(-2.79%)
Sep 15, 2015 7.399 7.437 7.304 7.351 91,291 +0.07(+0.98%)
Sep 14, 2015 7.456 7.652 7.203 7.280 86,713 -0.16(-2.18%)
Sep 11, 2015 7.642 7.666 7.442 7.442 81,246 -0.31(-4.00%)
Sep 10, 2015 7.862 7.967 7.742 7.752 262,201 -0.07(-0.91%)
Sep 09, 2015 7.790 7.943 7.719 7.823 145,121 +0.08(+1.05%)
Sep 08, 2015 7.728 7.957 7.637 7.742 135,937 +0.02(+0.31%)
Sep 04, 2015 7.719 7.719 7.719 7.719 124,517 +0.01(+0.19%)
Sep 03, 2015 7.466 7.809 7.346 7.704 351,660 +0.26(+3.53%)
Sep 02, 2015 7.499 7.580 7.170 7.442 363,928 +0.01(+0.13%)
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.