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

Black Stone Minerals LP (NY: BSM )

15.95 -0.27 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2017 9.906 10.15 9.794 10.09 611,377 +0.19(+1.87%)
Nov 29, 2017 9.968 10.01 9.855 9.900 497,173 -0.07(-0.68%)
Nov 28, 2017 9.979 10.05 9.850 9.968 753,443 +0.06(+0.57%)
Nov 27, 2017 9.575 9.940 9.575 9.911 494,952 +0.39(+4.07%)
Nov 24, 2017 9.563 9.625 9.513 9.524 18,064 -0.03(-0.29%)
Nov 22, 2017 9.546 9.597 9.507 9.552 91,488 +0.01(+0.12%)
Nov 21, 2017 9.429 9.625 9.429 9.541 136,794 +0.11(+1.19%)
Nov 20, 2017 9.608 9.687 9.400 9.429 275,377 -0.18(-1.87%)
Nov 17, 2017 9.496 9.625 9.468 9.608 104,635 +0.13(+1.36%)
Nov 16, 2017 9.558 9.625 9.400 9.479 135,671 -0.04(-0.46%)
Nov 15, 2017 9.605 9.633 9.478 9.523 363,429 -0.08(-0.86%)
Nov 14, 2017 9.666 9.732 9.589 9.605 203,665 -0.07(-0.68%)
Nov 13, 2017 9.925 9.944 9.633 9.671 790,050 -0.28(-2.83%)
Nov 10, 2017 9.914 10.06 9.831 9.953 97,851 +0.02(+0.22%)
Nov 09, 2017 9.964 10.09 9.887 9.931 105,936 +0.00(+0.00%)
Nov 08, 2017 9.842 9.975 9.757 9.931 134,776 +0.11(+1.12%)
Nov 07, 2017 10.20 10.20 9.666 9.820 230,535 -0.30(-2.94%)
Nov 06, 2017 10.13 10.16 10.05 10.12 641,273 +0.03(+0.27%)
Nov 03, 2017 9.991 10.15 9.991 10.09 191,209 +0.09(+0.94%)
Nov 02, 2017 10.11 10.13 9.958 9.997 284,605 -0.12(-1.15%)
Nov 01, 2017 9.997 10.18 9.972 10.11 199,503 +0.14(+1.44%)
Oct 31, 2017 9.898 9.969 9.848 9.969 311,698 +0.07(+0.72%)
Oct 30, 2017 9.771 9.898 9.732 9.898 310,037 +0.12(+1.24%)
Oct 27, 2017 9.611 9.804 9.572 9.776 395,353 +0.16(+1.66%)
Oct 26, 2017 9.572 9.721 9.531 9.616 195,565 +0.05(+0.52%)
Oct 25, 2017 9.594 9.622 9.396 9.567 241,300 +0.03(+0.35%)
Oct 24, 2017 9.528 9.600 9.484 9.534 125,780 +0.02(+0.23%)
Oct 23, 2017 9.572 9.622 9.451 9.512 74,209 -0.06(-0.58%)
Oct 20, 2017 9.506 9.716 9.465 9.567 269,062 +0.06(+0.58%)
Oct 19, 2017 9.523 9.534 9.445 9.512 77,178 -0.01(-0.12%)
Oct 18, 2017 9.512 9.671 9.467 9.523 93,049 +0.01(+0.12%)
Oct 17, 2017 9.501 9.567 9.434 9.512 92,503 +0.00(+0.00%)
Oct 16, 2017 9.583 9.583 9.478 9.512 93,970 +0.02(+0.17%)
Oct 13, 2017 9.484 9.528 9.401 9.495 116,986 +0.01(+0.06%)
Oct 12, 2017 9.247 9.561 9.214 9.490 238,407 +0.20(+2.14%)
Oct 11, 2017 9.319 9.319 9.241 9.291 59,797 +0.01(+0.06%)
Oct 10, 2017 9.319 9.374 9.280 9.285 82,900 -0.03(-0.30%)
Oct 09, 2017 9.379 9.429 9.291 9.313 39,420 -0.07(-0.71%)
Oct 06, 2017 9.473 9.473 9.274 9.379 152,560 -0.09(-0.99%)
Oct 05, 2017 9.374 9.578 9.357 9.473 132,121 +0.09(+1.00%)
Oct 04, 2017 9.429 9.490 9.357 9.379 129,814 -0.07(-0.70%)
Oct 03, 2017 9.561 9.580 9.357 9.445 100,724 -0.12(-1.21%)
Oct 02, 2017 9.523 9.583 9.462 9.561 69,860 +0.00(+0.00%)
Sep 29, 2017 9.445 9.567 9.352 9.561 103,444 +0.12(+1.28%)
Sep 28, 2017 9.556 9.561 9.330 9.440 323,891 -0.12(-1.27%)
Sep 27, 2017 9.633 9.638 9.501 9.561 194,867 -0.08(-0.80%)
Sep 26, 2017 9.561 9.682 9.506 9.638 80,243 +0.05(+0.52%)
Sep 25, 2017 9.539 9.671 9.539 9.589 164,241 +0.10(+1.05%)
Sep 22, 2017 9.478 9.649 9.445 9.490 170,438 +0.01(+0.06%)
Sep 21, 2017 9.501 9.512 9.434 9.484 71,777 -0.01(-0.12%)
Sep 20, 2017 9.456 9.524 9.434 9.495 132,901 +0.04(+0.41%)
Sep 19, 2017 9.495 9.528 9.443 9.456 82,780 -0.03(-0.29%)
Sep 18, 2017 9.484 9.512 9.401 9.484 72,817 -0.02(-0.17%)
Sep 15, 2017 9.396 9.583 9.385 9.501 329,852 +0.11(+1.17%)
Sep 14, 2017 9.512 9.647 9.374 9.390 248,487 -0.12(-1.28%)
Sep 13, 2017 9.440 9.622 9.423 9.512 161,316 +0.09(+1.00%)
Sep 12, 2017 9.379 9.547 9.352 9.418 105,044 +0.05(+0.53%)
Sep 11, 2017 9.434 9.473 9.341 9.368 121,011 -0.04(-0.41%)
Sep 08, 2017 9.556 9.556 9.335 9.407 136,517 -0.15(-1.56%)
Sep 07, 2017 9.627 9.627 9.418 9.556 60,678 -0.06(-0.57%)
Sep 06, 2017 9.671 9.740 9.512 9.611 218,104 -0.03(-0.29%)
Sep 05, 2017 9.760 9.882 9.512 9.638 462,845 -0.11(-1.13%)
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.