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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2017 8.597 8.823 8.288 8.783 398,174 +0.19(+2.17%)
Mar 30, 2017 8.645 8.783 8.565 8.597 127,510 -0.06(-0.68%)
Mar 29, 2017 8.708 8.746 8.591 8.655 261,373 -0.06(-0.73%)
Mar 28, 2017 8.671 8.804 8.645 8.719 496,284 +0.03(+0.37%)
Mar 27, 2017 8.804 8.804 8.565 8.687 438,664 -0.13(-1.45%)
Mar 24, 2017 8.889 9.113 8.815 8.815 354,621 +0.03(+0.36%)
Mar 23, 2017 8.916 8.916 8.692 8.783 684,900 -0.21(-2.31%)
Mar 22, 2017 8.767 9.086 8.692 8.990 301,338 +0.17(+1.93%)
Mar 21, 2017 8.841 8.969 8.692 8.820 239,325 -0.02(-0.24%)
Mar 20, 2017 8.815 8.868 8.682 8.841 549,324 -0.06(-0.72%)
Mar 17, 2017 9.017 9.054 8.884 8.905 492,714 -0.12(-1.30%)
Mar 16, 2017 9.177 9.177 8.958 9.022 300,357 -0.12(-1.34%)
Mar 15, 2017 9.107 9.182 8.964 9.145 438,666 +0.09(+1.00%)
Mar 14, 2017 9.150 9.202 8.964 9.054 230,116 -0.13(-1.39%)
Mar 13, 2017 9.033 9.254 8.879 9.182 347,722 +0.20(+2.19%)
Mar 10, 2017 9.155 9.208 8.958 8.985 175,046 -0.15(-1.69%)
Mar 09, 2017 8.958 9.297 8.831 9.139 369,693 +0.11(+1.18%)
Mar 08, 2017 9.107 9.177 8.953 9.033 315,720 -0.09(-0.99%)
Mar 07, 2017 9.171 9.198 8.916 9.123 296,915 -0.04(-0.46%)
Mar 06, 2017 9.294 9.336 9.070 9.166 257,736 -0.11(-1.15%)
Mar 03, 2017 9.352 9.389 9.208 9.272 179,268 -0.04(-0.40%)
Mar 02, 2017 9.161 9.357 9.097 9.310 514,264 -0.02(-0.23%)
Mar 01, 2017 9.304 9.453 9.044 9.331 373,753 +0.01(+0.11%)
Feb 28, 2017 9.256 9.427 8.836 9.320 374,921 -0.11(-1.13%)
Feb 27, 2017 9.437 9.512 9.267 9.427 132,891 +0.06(+0.62%)
Feb 24, 2017 9.352 9.384 9.203 9.368 256,702 -0.12(-1.23%)
Feb 23, 2017 9.448 9.597 9.336 9.485 136,574 +0.03(+0.34%)
Feb 22, 2017 9.549 9.693 9.341 9.453 192,124 -0.12(-1.28%)
Feb 21, 2017 9.448 9.687 9.384 9.576 544,976 +0.15(+1.58%)
Feb 17, 2017 9.427 9.427 9.427 0 +0.01(+0.06%)
Feb 16, 2017 9.570 9.623 9.324 9.421 157,295 -0.15(-1.56%)
Feb 15, 2017 9.315 9.584 9.155 9.570 231,558 +0.23(+2.49%)
Feb 14, 2017 9.280 9.395 9.186 9.337 169,696 +0.08(+0.90%)
Feb 13, 2017 9.238 9.343 9.180 9.254 161,065 -0.04(-0.39%)
Feb 10, 2017 9.374 9.480 9.207 9.290 208,333 -0.10(-1.06%)
Feb 09, 2017 9.212 9.411 9.165 9.390 104,759 +0.13(+1.41%)
Feb 08, 2017 9.290 9.421 9.196 9.259 118,800 -0.14(-1.45%)
Feb 07, 2017 9.568 9.803 9.269 9.395 272,577 -0.24(-2.45%)
Feb 06, 2017 9.704 9.939 9.594 9.631 195,124 -0.20(-2.02%)
Feb 03, 2017 9.929 9.939 9.782 9.829 156,109 -0.10(-1.05%)
Feb 02, 2017 9.610 9.945 9.573 9.934 112,189 +0.29(+3.04%)
Feb 01, 2017 9.709 9.809 9.531 9.641 83,028 -0.06(-0.65%)
Jan 31, 2017 9.631 9.746 9.615 9.704 129,852 +0.05(+0.49%)
Jan 30, 2017 9.589 9.866 9.489 9.657 109,107 +0.00(+0.00%)
Jan 27, 2017 9.845 9.924 9.652 9.657 245,009 -0.24(-2.43%)
Jan 26, 2017 9.819 9.929 9.803 9.898 80,082 +0.07(+0.75%)
Jan 25, 2017 9.720 9.971 9.720 9.824 129,210 +0.12(+1.24%)
Jan 24, 2017 9.699 9.751 9.662 9.704 102,571 +0.01(+0.05%)
Jan 23, 2017 9.803 9.843 9.631 9.699 174,384 -0.16(-1.59%)
Jan 20, 2017 9.908 9.970 9.835 9.856 37,158 -0.03(-0.26%)
Jan 19, 2017 9.772 9.918 9.761 9.882 40,536 +0.08(+0.85%)
Jan 18, 2017 9.803 9.845 9.730 9.798 43,358 -0.01(-0.05%)
Jan 17, 2017 9.866 10.01 9.739 9.803 124,407 -0.06(-0.58%)
Jan 13, 2017 9.861 9.861 9.861 0 -0.08(-0.79%)
Jan 12, 2017 9.976 10.08 9.767 9.939 217,252 -0.04(-0.42%)
Jan 11, 2017 10.08 10.18 9.945 9.981 132,676 -0.09(-0.88%)
Jan 10, 2017 9.960 10.17 9.954 10.07 242,059 +0.07(+0.68%)
Jan 09, 2017 10.04 10.23 9.858 10.00 208,973 -0.04(-0.36%)
Jan 06, 2017 9.903 10.13 9.793 10.04 163,249 +0.12(+1.16%)
Jan 05, 2017 9.866 10.01 9.845 9.924 150,246 +0.06(+0.58%)
Jan 04, 2017 9.971 10.01 9.735 9.866 115,813 -0.12(-1.21%)
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.