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

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2018 9.911 9.911 9.570 9.570 526,397 -0.20(-2.06%)
Feb 27, 2018 9.911 10.12 9.632 9.771 973,688 -0.39(-3.79%)
Feb 26, 2018 10.21 10.40 9.983 10.16 350,712 +0.03(+0.33%)
Feb 23, 2018 10.04 10.16 9.978 10.12 162,762 +0.10(+1.00%)
Feb 22, 2018 10.05 10.08 9.953 10.02 203,634 +0.04(+0.39%)
Feb 21, 2018 9.995 10.10 9.972 9.983 205,187 -0.04(-0.39%)
Feb 20, 2018 9.972 10.12 9.926 10.02 282,809 +0.01(+0.11%)
Feb 16, 2018 10.01 10.01 10.01 0 +0.07(+0.74%)
Feb 15, 2018 9.822 9.981 9.767 9.937 442,355 +0.18(+1.86%)
Feb 14, 2018 9.454 9.828 9.443 9.756 344,986 +0.23(+2.42%)
Feb 13, 2018 9.520 9.630 9.413 9.526 246,019 -0.06(-0.63%)
Feb 12, 2018 9.427 9.674 9.427 9.586 182,970 +0.16(+1.69%)
Feb 09, 2018 9.465 9.515 9.197 9.427 483,283 +0.04(+0.47%)
Feb 08, 2018 9.586 9.657 9.320 9.383 433,177 -0.25(-2.62%)
Feb 07, 2018 9.707 9.855 9.493 9.635 480,832 -0.06(-0.62%)
Feb 06, 2018 9.520 9.734 9.520 9.696 159,847 +0.06(+0.63%)
Feb 05, 2018 9.608 9.822 9.520 9.635 184,838 -0.08(-0.79%)
Feb 02, 2018 9.778 9.822 9.646 9.712 274,842 -0.13(-1.34%)
Feb 01, 2018 10.05 10.21 9.685 9.844 768,411 -0.23(-2.29%)
Jan 31, 2018 10.10 10.23 9.998 10.07 177,032 -0.04(-0.43%)
Jan 30, 2018 10.19 10.19 10.19 10.12 393,689 -0.17(-1.65%)
Jan 29, 2018 10.27 10.33 10.17 10.29 252,610 +0.02(+0.16%)
Jan 26, 2018 10.29 10.34 10.23 10.27 160,685 -0.01(-0.11%)
Jan 25, 2018 10.32 10.37 10.23 10.28 192,580 -0.05(-0.53%)
Jan 24, 2018 10.35 10.38 10.24 10.34 342,307 -0.01(-0.05%)
Jan 23, 2018 10.39 10.39 10.24 10.34 327,192 +0.04(+0.43%)
Jan 22, 2018 10.18 10.30 10.08 10.30 450,833 +0.13(+1.24%)
Jan 19, 2018 10.12 10.25 10.03 10.17 234,098 +0.05(+0.54%)
Jan 18, 2018 10.20 10.23 10.07 10.12 197,792 -0.13(-1.28%)
Jan 17, 2018 10.16 10.30 10.09 10.25 122,011 +0.08(+0.81%)
Jan 16, 2018 10.44 10.44 10.16 10.17 240,254 -0.24(-2.27%)
Jan 12, 2018 10.40 10.40 10.40 0 +0.18(+1.77%)
Jan 11, 2018 10.12 10.30 10.11 10.22 308,905 +0.15(+1.53%)
Jan 10, 2018 10.08 10.10 9.965 10.07 282,622 -0.02(-0.22%)
Jan 09, 2018 10.24 10.27 9.970 10.09 260,764 -0.06(-0.59%)
Jan 08, 2018 10.04 10.24 10.04 10.15 148,575 +0.07(+0.71%)
Jan 05, 2018 10.12 10.20 10.04 10.08 286,555 -0.04(-0.38%)
Jan 04, 2018 9.932 10.17 9.932 10.12 354,264 +0.18(+1.82%)
Jan 03, 2018 9.866 10.02 9.630 9.937 777,994 +0.07(+0.72%)
Jan 02, 2018 9.860 9.932 9.723 9.866 202,428 +0.02(+0.22%)
Dec 29, 2017 9.844 9.844 9.844 0 -0.02(-0.22%)
Dec 28, 2017 9.817 9.926 9.729 9.866 241,045 +0.00(+0.00%)
Dec 27, 2017 10.07 10.08 9.871 9.866 155,079 -0.21(-2.07%)
Dec 26, 2017 9.926 10.17 9.926 10.07 199,490 +0.10(+1.05%)
Dec 22, 2017 9.959 10.00 9.910 9.970 116,817 +0.05(+0.50%)
Dec 21, 2017 9.729 10.02 9.652 9.921 226,812 +0.21(+2.15%)
Dec 20, 2017 9.575 9.751 9.526 9.712 141,070 +0.16(+1.72%)
Dec 19, 2017 9.690 9.793 9.509 9.548 232,203 -0.17(-1.75%)
Dec 18, 2017 9.789 9.855 9.707 9.718 150,308 +0.00(+0.00%)
Dec 15, 2017 9.740 9.817 9.635 9.718 350,061 -0.01(-0.11%)
Dec 14, 2017 9.937 9.996 9.696 9.729 294,893 -0.21(-2.10%)
Dec 13, 2017 9.866 10.01 9.806 9.937 262,862 +0.06(+0.61%)
Dec 12, 2017 10.04 10.11 9.784 9.877 291,191 -0.14(-1.37%)
Dec 11, 2017 10.03 10.19 9.882 10.01 582,020 -0.01(-0.11%)
Dec 08, 2017 9.877 10.15 9.825 10.03 363,489 +0.19(+1.90%)
Dec 07, 2017 9.811 9.904 9.748 9.838 179,595 +0.08(+0.84%)
Dec 06, 2017 9.866 9.935 9.712 9.756 470,440 -0.11(-1.11%)
Dec 05, 2017 9.833 9.992 9.822 9.866 141,965 +0.07(+0.73%)
Dec 04, 2017 9.943 9.987 9.773 9.795 458,332 -0.15(-1.49%)
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.