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

Black Stone Minerals LP (NY: BSM )

16.16 -0.06 (-0.37%)
Streaming Delayed Price Updated: 11:29 AM 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 29, 2019 7.633 7.960 7.633 7.906 430,728 +0.29(+3.85%)
Nov 27, 2019 7.593 7.648 7.493 7.613 605,632 +0.01(+0.18%)
Nov 26, 2019 7.900 7.920 7.580 7.600 1,026,268 -0.39(-4.84%)
Nov 25, 2019 7.960 7.986 7.913 7.986 335,389 +0.02(+0.25%)
Nov 22, 2019 7.933 8.006 7.926 7.966 469,012 +0.03(+0.34%)
Nov 21, 2019 7.993 8.020 7.840 7.940 545,453 -0.03(-0.33%)
Nov 20, 2019 7.960 8.006 7.920 7.966 405,409 +0.01(+0.17%)
Nov 19, 2019 8.006 8.040 7.905 7.953 664,037 -0.09(-1.08%)
Nov 18, 2019 8.193 8.226 7.896 8.040 1,104,984 -0.20(-2.43%)
Nov 15, 2019 8.253 8.313 8.213 8.239 453,398 -0.01(-0.16%)
Nov 14, 2019 8.459 8.519 8.226 8.253 611,502 -0.22(-2.59%)
Nov 13, 2019 8.579 8.599 8.413 8.473 582,018 -0.11(-1.32%)
Nov 12, 2019 8.663 8.663 8.521 8.586 717,212 -0.03(-0.38%)
Nov 11, 2019 8.657 8.670 8.540 8.618 709,927 +0.00(+0.00%)
Nov 08, 2019 8.495 8.618 8.385 8.618 947,189 +0.15(+1.76%)
Nov 07, 2019 8.456 8.618 8.424 8.469 901,339 +0.05(+0.62%)
Nov 06, 2019 8.566 8.586 8.343 8.417 931,754 -0.08(-0.99%)
Nov 05, 2019 8.515 8.657 8.113 8.502 983,707 -0.11(-1.28%)
Nov 04, 2019 8.482 8.806 8.482 8.612 738,721 +0.14(+1.68%)
Nov 01, 2019 8.456 8.539 8.385 8.469 622,708 +0.01(+0.08%)
Oct 31, 2019 8.515 8.566 8.359 8.463 509,192 -0.04(-0.46%)
Oct 30, 2019 8.579 8.605 8.476 8.502 221,864 -0.08(-0.91%)
Oct 29, 2019 8.761 8.774 8.579 8.579 697,114 -0.20(-2.29%)
Oct 28, 2019 8.754 8.884 8.715 8.780 280,522 +0.03(+0.30%)
Oct 25, 2019 8.689 8.767 8.631 8.754 423,015 +0.05(+0.60%)
Oct 24, 2019 8.625 8.748 8.625 8.702 227,208 +0.07(+0.83%)
Oct 23, 2019 8.651 8.735 8.605 8.631 230,096 -0.02(-0.22%)
Oct 22, 2019 8.566 8.690 8.540 8.651 320,648 +0.12(+1.37%)
Oct 21, 2019 8.476 8.605 8.469 8.534 847,854 +0.07(+0.84%)
Oct 18, 2019 8.612 8.644 8.463 8.463 310,272 -0.12(-1.43%)
Oct 17, 2019 8.605 8.657 8.566 8.586 352,440 +0.04(+0.45%)
Oct 16, 2019 8.515 8.644 8.482 8.547 186,301 +0.02(+0.23%)
Oct 15, 2019 8.599 8.625 8.515 8.527 242,199 -0.08(-0.90%)
Oct 14, 2019 8.560 8.615 8.456 8.605 141,525 +0.05(+0.61%)
Oct 11, 2019 8.495 8.578 8.495 8.553 377,763 +0.14(+1.62%)
Oct 10, 2019 8.450 8.557 8.379 8.417 449,829 -0.05(-0.61%)
Oct 09, 2019 8.547 8.599 8.450 8.469 314,984 -0.05(-0.61%)
Oct 08, 2019 8.638 8.657 8.411 8.521 544,543 -0.14(-1.57%)
Oct 07, 2019 8.774 8.838 8.644 8.657 364,611 -0.16(-1.84%)
Oct 04, 2019 8.955 8.987 8.735 8.819 284,017 -0.14(-1.52%)
Oct 03, 2019 8.858 9.058 8.806 8.955 230,948 +0.12(+1.32%)
Oct 02, 2019 8.994 9.026 8.812 8.838 296,191 -0.14(-1.59%)
Oct 01, 2019 9.311 9.311 8.981 8.981 307,916 -0.24(-2.60%)
Sep 30, 2019 9.162 9.227 9.130 9.220 187,803 +0.04(+0.42%)
Sep 27, 2019 9.026 9.214 9.020 9.181 137,761 +0.15(+1.65%)
Sep 26, 2019 9.220 9.232 9.033 9.033 430,701 -0.16(-1.76%)
Sep 25, 2019 9.194 9.253 9.149 9.194 783,938 -0.01(-0.07%)
Sep 24, 2019 9.324 9.324 9.194 9.201 119,401 -0.13(-1.39%)
Sep 23, 2019 9.253 9.415 9.253 9.330 297,628 +0.09(+0.98%)
Sep 20, 2019 9.486 9.526 9.240 9.240 1,355,687 -0.25(-2.59%)
Sep 19, 2019 9.661 9.704 9.453 9.486 140,924 -0.13(-1.35%)
Sep 18, 2019 9.835 9.842 9.615 9.615 148,305 -0.21(-2.17%)
Sep 17, 2019 10.06 10.06 9.732 9.829 421,494 -0.20(-2.00%)
Sep 16, 2019 9.822 10.10 9.628 10.03 429,731 +0.50(+5.23%)
Sep 13, 2019 9.518 9.583 9.350 9.531 587,649 +0.06(+0.68%)
Sep 12, 2019 9.551 9.602 9.402 9.466 237,181 -0.10(-1.08%)
Sep 11, 2019 9.654 9.654 9.460 9.570 236,990 -0.09(-0.94%)
Sep 10, 2019 9.641 9.758 9.570 9.661 222,425 +0.07(+0.74%)
Sep 09, 2019 9.518 9.680 9.415 9.589 760,409 +0.03(+0.34%)
Sep 06, 2019 9.097 9.557 9.084 9.557 1,091,592 +0.41(+4.46%)
Sep 05, 2019 9.272 9.274 9.130 9.149 93,339 -0.04(-0.42%)
Sep 04, 2019 9.201 9.214 9.104 9.188 110,385 +0.07(+0.78%)
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.