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

Black Stone Minerals LP (NY: BSM )

15.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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, 2017 8.814 8.890 8.711 8.836 826,114 -0.02(-0.18%)
May 30, 2017 8.885 8.928 8.798 8.852 324,113 -0.09(-1.03%)
May 26, 2017 8.928 8.955 8.793 8.944 178,654 +0.09(+1.04%)
May 25, 2017 9.139 9.139 8.803 8.852 129,865 -0.24(-2.68%)
May 24, 2017 9.101 9.139 9.036 9.096 187,374 -0.02(-0.24%)
May 23, 2017 9.052 9.117 8.960 9.117 82,941 +0.09(+0.96%)
May 22, 2017 9.106 9.178 8.950 9.031 258,226 +0.01(+0.06%)
May 19, 2017 8.917 9.106 8.917 9.025 144,271 +0.17(+1.89%)
May 18, 2017 8.906 9.031 8.787 8.858 121,149 -0.05(-0.61%)
May 17, 2017 8.868 8.993 8.782 8.912 179,181 +0.01(+0.06%)
May 16, 2017 9.047 9.047 8.814 8.906 200,958 -0.02(-0.26%)
May 15, 2017 9.020 9.067 8.871 8.929 351,851 -0.06(-0.71%)
May 12, 2017 8.961 9.062 8.935 8.993 336,128 +0.06(+0.65%)
May 11, 2017 9.041 9.067 8.892 8.935 257,152 +0.01(+0.06%)
May 10, 2017 9.094 9.094 8.865 8.929 732,377 -0.07(-0.77%)
May 09, 2017 8.919 9.153 8.653 8.998 537,396 +0.29(+3.36%)
May 08, 2017 8.509 8.764 8.397 8.706 787,366 +0.26(+3.09%)
May 05, 2017 8.413 8.504 8.259 8.445 1,242,623 +0.11(+1.28%)
May 04, 2017 8.376 8.418 8.233 8.339 334,345 -0.05(-0.63%)
May 03, 2017 8.451 8.493 8.323 8.392 121,927 -0.05(-0.63%)
May 02, 2017 8.520 8.520 8.323 8.445 246,550 -0.03(-0.38%)
May 01, 2017 8.520 8.732 8.472 8.477 180,661 -0.01(-0.13%)
Apr 28, 2017 8.669 8.722 8.477 8.488 261,884 -0.17(-1.97%)
Apr 27, 2017 8.722 8.802 8.557 8.658 294,809 -0.17(-1.93%)
Apr 26, 2017 8.626 8.833 8.615 8.828 207,202 +0.14(+1.59%)
Apr 25, 2017 8.647 8.764 8.584 8.690 126,268 +0.05(+0.62%)
Apr 24, 2017 8.732 8.743 8.552 8.637 227,895 -0.12(-1.40%)
Apr 21, 2017 8.764 8.945 8.677 8.759 101,277 -0.02(-0.24%)
Apr 20, 2017 8.786 8.791 8.637 8.780 174,736 +0.01(+0.06%)
Apr 19, 2017 8.775 8.868 8.647 8.775 706,278 -0.01(-0.12%)
Apr 18, 2017 8.669 8.818 8.610 8.786 101,098 +0.12(+1.35%)
Apr 17, 2017 8.759 8.775 8.467 8.669 158,815 -0.10(-1.09%)
Apr 13, 2017 8.796 8.940 8.685 8.764 100,284 -0.04(-0.48%)
Apr 12, 2017 8.935 8.950 8.732 8.807 111,763 -0.06(-0.66%)
Apr 11, 2017 8.855 8.913 8.754 8.865 102,377 +0.02(+0.24%)
Apr 10, 2017 8.823 8.908 8.823 8.844 51,662 +0.02(+0.24%)
Apr 07, 2017 8.786 8.865 8.748 8.823 64,629 -0.02(-0.18%)
Apr 06, 2017 8.908 8.935 8.786 8.839 147,610 -0.14(-1.54%)
Apr 05, 2017 8.935 9.030 8.774 8.977 287,700 +0.13(+1.44%)
Apr 04, 2017 8.759 8.876 8.610 8.849 111,479 +0.00(+0.00%)
Apr 03, 2017 8.780 8.961 8.573 8.849 231,607 +0.07(+0.79%)
Mar 31, 2017 8.594 8.820 8.286 8.780 398,290 +0.19(+2.17%)
Mar 30, 2017 8.642 8.780 8.562 8.594 127,547 -0.06(-0.68%)
Mar 29, 2017 8.706 8.743 8.589 8.653 261,450 -0.06(-0.73%)
Mar 28, 2017 8.669 8.802 8.642 8.716 496,429 +0.03(+0.37%)
Mar 27, 2017 8.802 8.802 8.562 8.685 438,793 -0.13(-1.45%)
Mar 24, 2017 8.887 9.110 8.812 8.812 354,725 +0.03(+0.36%)
Mar 23, 2017 8.913 8.913 8.690 8.780 685,101 -0.21(-2.31%)
Mar 22, 2017 8.764 9.083 8.690 8.988 301,426 +0.17(+1.93%)
Mar 21, 2017 8.839 8.966 8.690 8.818 239,396 -0.02(-0.24%)
Mar 20, 2017 8.812 8.865 8.679 8.839 549,485 -0.06(-0.72%)
Mar 17, 2017 9.014 9.052 8.881 8.903 492,858 -0.12(-1.30%)
Mar 16, 2017 9.174 9.174 8.956 9.020 300,445 -0.12(-1.34%)
Mar 15, 2017 9.105 9.179 8.961 9.142 438,795 +0.09(+1.00%)
Mar 14, 2017 9.147 9.199 8.961 9.052 230,184 -0.13(-1.39%)
Mar 13, 2017 9.030 9.251 8.876 9.179 347,824 +0.20(+2.19%)
Mar 10, 2017 9.153 9.206 8.956 8.982 175,097 -0.15(-1.69%)
Mar 09, 2017 8.956 9.294 8.828 9.137 369,801 +0.11(+1.18%)
Mar 08, 2017 9.105 9.174 8.950 9.030 315,813 -0.09(-0.99%)
Mar 07, 2017 9.169 9.195 8.914 9.121 297,002 -0.04(-0.46%)
Mar 06, 2017 9.291 9.333 9.067 9.163 257,812 -0.11(-1.15%)
Mar 03, 2017 9.349 9.387 9.206 9.270 179,320 -0.04(-0.40%)
Mar 02, 2017 9.158 9.355 9.094 9.307 514,415 -0.02(-0.23%)
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.