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

Black Stone Minerals LP (NY: BSM )

16.59 -0.11 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2018 9.516 9.516 9.310 9.365 246,630 -0.09(-0.96%)
Dec 28, 2018 9.504 9.546 9.413 9.455 374,409 -0.07(-0.70%)
Dec 27, 2018 9.377 9.558 9.377 9.522 320,914 -0.01(-0.06%)
Dec 26, 2018 9.619 9.752 9.395 9.528 482,204 +0.00(+0.00%)
Dec 24, 2018 9.516 9.601 9.226 9.528 291,097 +0.00(+0.00%)
Dec 21, 2018 9.359 9.679 9.359 9.528 776,094 +0.16(+1.74%)
Dec 20, 2018 9.486 9.529 9.213 9.365 482,925 -0.15(-1.53%)
Dec 19, 2018 9.595 9.776 9.480 9.510 432,924 -0.07(-0.76%)
Dec 18, 2018 9.746 9.776 9.546 9.582 592,681 -0.16(-1.61%)
Dec 17, 2018 9.939 10.00 9.734 9.740 307,840 -0.25(-2.48%)
Dec 14, 2018 10.02 10.03 9.915 9.988 160,177 -0.07(-0.66%)
Dec 13, 2018 10.13 10.21 10.04 10.05 118,567 -0.07(-0.72%)
Dec 12, 2018 9.994 10.27 9.994 10.13 188,249 +0.15(+1.45%)
Dec 11, 2018 10.31 10.33 9.982 9.982 278,096 -0.11(-1.08%)
Dec 10, 2018 10.04 10.11 9.855 10.09 261,618 +0.02(+0.24%)
Dec 07, 2018 10.09 10.24 10.01 10.07 210,264 +0.18(+1.77%)
Dec 06, 2018 9.873 9.970 9.637 9.891 605,069 -0.08(-0.85%)
Dec 04, 2018 10.22 10.22 9.958 9.976 444,663 -0.22(-2.19%)
Dec 03, 2018 10.28 10.41 10.14 10.20 208,809 +0.07(+0.66%)
Nov 30, 2018 10.15 10.23 10.04 10.13 178,526 -0.07(-0.71%)
Nov 29, 2018 10.01 10.25 10.01 10.21 215,220 +0.22(+2.24%)
Nov 28, 2018 10.05 10.09 9.837 9.982 297,038 -0.10(-1.02%)
Nov 27, 2018 10.15 10.22 10.01 10.08 137,691 -0.16(-1.53%)
Nov 26, 2018 10.18 10.25 10.08 10.24 260,339 +0.21(+2.11%)
Nov 23, 2018 10.13 10.13 10.01 10.03 90,420 -0.27(-2.64%)
Nov 21, 2018 10.30 10.30 10.30 0 +0.28(+2.84%)
Nov 20, 2018 10.28 10.31 10.02 10.02 495,437 -0.41(-3.89%)
Nov 19, 2018 10.29 10.43 10.26 10.42 310,097 +0.13(+1.23%)
Nov 16, 2018 10.28 10.44 10.25 10.30 205,140 +0.00(+0.00%)
Nov 15, 2018 10.11 10.35 10.11 10.30 863,947 +0.10(+1.01%)
Nov 14, 2018 10.24 10.28 10.14 10.19 160,025 +0.14(+1.38%)
Nov 13, 2018 10.01 10.19 9.982 10.05 249,841 +0.05(+0.54%)
Nov 12, 2018 10.09 10.09 9.953 10.000 186,531 -0.06(-0.59%)
Nov 09, 2018 10.12 10.17 9.941 10.06 233,223 -0.12(-1.22%)
Nov 08, 2018 10.31 10.39 10.16 10.18 955,052 -0.17(-1.66%)
Nov 07, 2018 10.57 10.65 10.35 10.35 391,373 -0.12(-1.19%)
Nov 06, 2018 10.37 10.89 10.12 10.48 832,050 +0.43(+4.24%)
Nov 05, 2018 10.03 10.15 9.988 10.05 339,265 +0.07(+0.65%)
Nov 02, 2018 10.04 10.04 9.970 9.988 218,858 -0.03(-0.30%)
Nov 01, 2018 10.08 10.18 9.958 10.02 420,733 -0.07(-0.65%)
Oct 31, 2018 10.14 10.31 9.947 10.08 329,809 -0.01(-0.12%)
Oct 30, 2018 9.893 10.12 9.852 10.09 249,643 +0.21(+2.16%)
Oct 29, 2018 9.976 10.14 9.807 9.882 212,615 +0.04(+0.42%)
Oct 26, 2018 9.911 9.976 9.769 9.840 114,414 -0.09(-0.89%)
Oct 25, 2018 9.929 9.958 9.876 9.929 174,775 +0.05(+0.48%)
Oct 24, 2018 10.13 10.13 9.870 9.882 122,406 -0.22(-2.23%)
Oct 23, 2018 10.06 10.22 9.811 10.11 295,284 +0.01(+0.06%)
Oct 22, 2018 10.21 10.26 10.06 10.10 94,097 -0.11(-1.04%)
Oct 19, 2018 10.27 10.40 10.18 10.21 124,216 -0.06(-0.58%)
Oct 18, 2018 10.25 10.32 10.24 10.27 167,971 -0.11(-1.03%)
Oct 17, 2018 10.46 10.46 10.25 10.37 232,325 -0.08(-0.79%)
Oct 16, 2018 10.28 10.49 10.24 10.46 111,183 +0.20(+1.96%)
Oct 15, 2018 10.39 10.43 10.24 10.25 112,357 -0.17(-1.65%)
Oct 12, 2018 10.44 10.64 10.33 10.43 124,385 +0.10(+0.97%)
Oct 11, 2018 10.40 10.51 10.30 10.33 163,709 -0.09(-0.91%)
Oct 10, 2018 10.71 10.73 10.40 10.42 179,086 -0.31(-2.87%)
Oct 09, 2018 10.67 10.79 10.59 10.73 83,987 +0.05(+0.44%)
Oct 08, 2018 10.82 11.00 10.66 10.68 89,539 -0.15(-1.42%)
Oct 05, 2018 10.82 10.87 10.77 10.83 95,655 +0.01(+0.05%)
Oct 04, 2018 10.88 10.88 10.72 10.83 154,148 -0.06(-0.54%)
Oct 03, 2018 10.89 10.91 10.80 10.89 290,114 +0.06(+0.55%)
Oct 02, 2018 10.89 10.92 10.80 10.83 96,153 -0.06(-0.54%)
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.