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

Black Stone Minerals LP (NY: BSM )

15.68 -0.14 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.305 8.305 8.240 8.279 542,520 -0.05(-0.55%)
Dec 30, 2019 8.422 8.487 8.311 8.324 1,110,927 -0.12(-1.39%)
Dec 27, 2019 8.598 8.617 8.402 8.442 463,085 -0.12(-1.44%)
Dec 26, 2019 8.396 8.598 8.376 8.565 593,899 +0.17(+2.02%)
Dec 24, 2019 8.311 8.422 8.279 8.396 276,099 +0.11(+1.34%)
Dec 23, 2019 8.233 8.311 8.162 8.285 634,035 +0.03(+0.32%)
Dec 20, 2019 8.188 8.357 8.025 8.259 4,082,498 +0.07(+0.87%)
Dec 19, 2019 8.103 8.214 8.084 8.188 277,129 +0.06(+0.72%)
Dec 18, 2019 8.084 8.220 8.032 8.129 425,693 +0.04(+0.48%)
Dec 17, 2019 7.875 8.097 7.875 8.090 537,067 +0.22(+2.81%)
Dec 16, 2019 7.875 8.097 7.810 7.869 708,287 -0.03(-0.41%)
Dec 13, 2019 7.914 7.921 7.823 7.901 1,248,518 +0.01(+0.17%)
Dec 12, 2019 7.765 7.901 7.765 7.888 372,138 +0.12(+1.59%)
Dec 11, 2019 7.810 7.862 7.765 7.765 329,964 -0.07(-0.91%)
Dec 10, 2019 7.823 7.875 7.778 7.836 329,658 -0.01(-0.08%)
Dec 09, 2019 7.752 7.895 7.719 7.843 340,297 +0.05(+0.67%)
Dec 06, 2019 7.706 7.791 7.674 7.791 379,349 +0.12(+1.53%)
Dec 05, 2019 7.752 7.797 7.647 7.674 371,908 -0.08(-1.09%)
Dec 04, 2019 7.654 7.768 7.634 7.758 330,267 +0.11(+1.45%)
Dec 03, 2019 7.661 7.781 7.550 7.647 787,321 +0.02(+0.26%)
Dec 02, 2019 7.791 7.810 7.628 7.628 610,402 -0.10(-1.26%)
Nov 29, 2019 7.459 7.778 7.459 7.726 440,807 +0.29(+3.85%)
Nov 27, 2019 7.420 7.473 7.322 7.439 619,803 +0.01(+0.18%)
Nov 26, 2019 7.719 7.739 7.407 7.426 1,050,281 -0.38(-4.84%)
Nov 25, 2019 7.778 7.804 7.732 7.804 343,236 +0.02(+0.25%)
Nov 22, 2019 7.752 7.823 7.745 7.784 479,986 +0.03(+0.34%)
Nov 21, 2019 7.810 7.836 7.661 7.758 558,216 -0.03(-0.33%)
Nov 20, 2019 7.778 7.823 7.739 7.784 414,895 +0.01(+0.17%)
Nov 19, 2019 7.823 7.856 7.724 7.771 679,574 -0.08(-1.08%)
Nov 18, 2019 8.005 8.038 7.716 7.856 1,130,838 -0.20(-2.43%)
Nov 15, 2019 8.064 8.123 8.025 8.051 464,007 -0.01(-0.16%)
Nov 14, 2019 8.266 8.324 8.038 8.064 625,811 -0.21(-2.59%)
Nov 13, 2019 8.383 8.402 8.220 8.279 595,636 -0.11(-1.32%)
Nov 12, 2019 8.465 8.465 8.326 8.389 733,993 -0.03(-0.38%)
Nov 11, 2019 8.459 8.472 8.345 8.421 726,538 +0.00(+0.00%)
Nov 08, 2019 8.301 8.421 8.193 8.421 969,352 +0.15(+1.76%)
Nov 07, 2019 8.263 8.421 8.231 8.276 922,428 +0.05(+0.62%)
Nov 06, 2019 8.370 8.389 8.153 8.225 953,556 -0.08(-0.99%)
Nov 05, 2019 8.320 8.459 7.928 8.307 1,006,724 -0.11(-1.28%)
Nov 04, 2019 8.288 8.605 8.288 8.415 756,006 +0.14(+1.68%)
Nov 01, 2019 8.263 8.344 8.193 8.276 637,278 +0.01(+0.08%)
Oct 31, 2019 8.320 8.370 8.168 8.269 521,106 -0.04(-0.46%)
Oct 30, 2019 8.383 8.408 8.282 8.307 227,055 -0.08(-0.91%)
Oct 29, 2019 8.560 8.573 8.383 8.383 713,426 -0.20(-2.29%)
Oct 28, 2019 8.554 8.681 8.516 8.579 287,086 +0.03(+0.30%)
Oct 25, 2019 8.491 8.567 8.434 8.554 432,913 +0.05(+0.60%)
Oct 24, 2019 8.427 8.548 8.427 8.503 232,524 +0.07(+0.83%)
Oct 23, 2019 8.453 8.535 8.408 8.434 235,480 -0.02(-0.22%)
Oct 22, 2019 8.370 8.491 8.345 8.453 328,150 +0.11(+1.37%)
Oct 21, 2019 8.282 8.408 8.276 8.339 867,692 +0.07(+0.84%)
Oct 18, 2019 8.415 8.446 8.269 8.269 317,532 -0.12(-1.43%)
Oct 17, 2019 8.408 8.459 8.370 8.389 360,686 +0.04(+0.45%)
Oct 16, 2019 8.320 8.447 8.288 8.352 190,660 +0.02(+0.23%)
Oct 15, 2019 8.402 8.427 8.320 8.333 247,866 -0.08(-0.90%)
Oct 14, 2019 8.364 8.418 8.263 8.408 144,837 +0.05(+0.61%)
Oct 11, 2019 8.301 8.382 8.301 8.358 386,602 +0.13(+1.62%)
Oct 10, 2019 8.257 8.361 8.187 8.225 460,354 -0.05(-0.61%)
Oct 09, 2019 8.352 8.402 8.257 8.276 322,355 -0.05(-0.61%)
Oct 08, 2019 8.440 8.459 8.219 8.326 557,285 -0.13(-1.57%)
Oct 07, 2019 8.573 8.636 8.446 8.459 373,142 -0.16(-1.84%)
Oct 04, 2019 8.750 8.782 8.535 8.617 290,663 -0.13(-1.52%)
Oct 03, 2019 8.655 8.851 8.605 8.750 236,352 +0.11(+1.32%)
Oct 02, 2019 8.788 8.820 8.611 8.636 303,121 -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.