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 (%)
Dec 31, 2019 8.307 8.307 8.242 8.281 542,361 -0.05(-0.55%)
Dec 30, 2019 8.424 8.490 8.314 8.327 1,110,602 -0.12(-1.39%)
Dec 27, 2019 8.600 8.620 8.405 8.444 462,949 -0.12(-1.44%)
Dec 26, 2019 8.398 8.600 8.379 8.568 593,724 +0.17(+2.02%)
Dec 24, 2019 8.314 8.424 8.281 8.398 276,018 +0.11(+1.34%)
Dec 23, 2019 8.236 8.314 8.164 8.288 633,849 +0.03(+0.32%)
Dec 20, 2019 8.190 8.359 8.027 8.262 4,081,301 +0.07(+0.87%)
Dec 19, 2019 8.105 8.216 8.086 8.190 277,048 +0.06(+0.72%)
Dec 18, 2019 8.086 8.223 8.034 8.132 425,568 +0.04(+0.48%)
Dec 17, 2019 7.878 8.099 7.878 8.092 536,909 +0.22(+2.81%)
Dec 16, 2019 7.878 8.099 7.813 7.871 708,080 -0.03(-0.41%)
Dec 13, 2019 7.917 7.923 7.826 7.904 1,248,152 +0.01(+0.17%)
Dec 12, 2019 7.767 7.904 7.767 7.891 372,029 +0.12(+1.59%)
Dec 11, 2019 7.813 7.865 7.767 7.767 329,867 -0.07(-0.91%)
Dec 10, 2019 7.826 7.878 7.780 7.839 329,562 -0.01(-0.08%)
Dec 09, 2019 7.754 7.897 7.721 7.845 340,197 +0.05(+0.67%)
Dec 06, 2019 7.708 7.793 7.676 7.793 379,238 +0.12(+1.53%)
Dec 05, 2019 7.754 7.799 7.650 7.676 371,799 -0.08(-1.09%)
Dec 04, 2019 7.656 7.770 7.637 7.760 330,170 +0.11(+1.45%)
Dec 03, 2019 7.663 7.783 7.552 7.650 787,090 +0.02(+0.26%)
Dec 02, 2019 7.793 7.813 7.630 7.630 610,223 -0.10(-1.26%)
Nov 29, 2019 7.461 7.780 7.461 7.728 440,677 +0.29(+3.85%)
Nov 27, 2019 7.422 7.475 7.324 7.441 619,621 +0.01(+0.18%)
Nov 26, 2019 7.721 7.741 7.409 7.428 1,049,973 -0.38(-4.84%)
Nov 25, 2019 7.780 7.806 7.734 7.806 343,135 +0.02(+0.25%)
Nov 22, 2019 7.754 7.826 7.747 7.786 479,845 +0.03(+0.34%)
Nov 21, 2019 7.813 7.839 7.663 7.760 558,052 -0.03(-0.33%)
Nov 20, 2019 7.780 7.826 7.741 7.786 414,773 +0.01(+0.17%)
Nov 19, 2019 7.826 7.858 7.726 7.773 679,375 -0.08(-1.08%)
Nov 18, 2019 8.008 8.040 7.718 7.858 1,130,507 -0.20(-2.43%)
Nov 15, 2019 8.066 8.125 8.027 8.053 463,871 -0.01(-0.16%)
Nov 14, 2019 8.268 8.327 8.040 8.066 625,627 -0.21(-2.59%)
Nov 13, 2019 8.385 8.405 8.223 8.281 595,462 -0.11(-1.32%)
Nov 12, 2019 8.468 8.468 8.329 8.392 733,778 -0.03(-0.38%)
Nov 11, 2019 8.462 8.474 8.348 8.424 726,325 +0.00(+0.00%)
Nov 08, 2019 8.303 8.424 8.196 8.424 969,068 +0.15(+1.76%)
Nov 07, 2019 8.265 8.424 8.234 8.278 922,158 +0.05(+0.62%)
Nov 06, 2019 8.373 8.392 8.155 8.227 953,276 -0.08(-0.99%)
Nov 05, 2019 8.322 8.462 7.930 8.310 1,006,429 -0.11(-1.28%)
Nov 04, 2019 8.291 8.607 8.291 8.417 755,784 +0.14(+1.68%)
Nov 01, 2019 8.265 8.346 8.196 8.278 637,091 +0.01(+0.08%)
Oct 31, 2019 8.322 8.373 8.170 8.272 520,953 -0.04(-0.46%)
Oct 30, 2019 8.386 8.411 8.284 8.310 226,989 -0.08(-0.91%)
Oct 29, 2019 8.563 8.575 8.386 8.386 713,217 -0.20(-2.29%)
Oct 28, 2019 8.556 8.683 8.519 8.582 287,002 +0.03(+0.30%)
Oct 25, 2019 8.493 8.569 8.436 8.556 432,786 +0.05(+0.60%)
Oct 24, 2019 8.430 8.550 8.430 8.506 232,456 +0.07(+0.83%)
Oct 23, 2019 8.455 8.537 8.411 8.436 235,411 -0.02(-0.22%)
Oct 22, 2019 8.373 8.493 8.348 8.455 328,054 +0.11(+1.37%)
Oct 21, 2019 8.284 8.411 8.278 8.341 867,438 +0.07(+0.84%)
Oct 18, 2019 8.417 8.449 8.272 8.272 317,439 -0.12(-1.43%)
Oct 17, 2019 8.411 8.462 8.373 8.392 360,580 +0.04(+0.45%)
Oct 16, 2019 8.322 8.449 8.291 8.354 190,604 +0.02(+0.23%)
Oct 15, 2019 8.405 8.430 8.322 8.335 247,794 -0.08(-0.90%)
Oct 14, 2019 8.367 8.420 8.265 8.411 144,794 +0.05(+0.61%)
Oct 11, 2019 8.303 8.385 8.303 8.360 386,489 +0.13(+1.62%)
Oct 10, 2019 8.259 8.363 8.189 8.227 460,219 -0.05(-0.61%)
Oct 09, 2019 8.354 8.405 8.259 8.278 322,260 -0.05(-0.61%)
Oct 08, 2019 8.443 8.462 8.221 8.329 557,121 -0.13(-1.57%)
Oct 07, 2019 8.575 8.639 8.449 8.462 373,033 -0.16(-1.84%)
Oct 04, 2019 8.753 8.784 8.537 8.620 290,578 -0.13(-1.52%)
Oct 03, 2019 8.658 8.854 8.607 8.753 236,283 +0.11(+1.32%)
Oct 02, 2019 8.791 8.822 8.613 8.639 303,032 -0.14(-1.59%)
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.