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

Black Stone Minerals LP (NY: BSM )

16.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2017 9.047 9.214 8.637 9.110 383,581 -0.10(-1.13%)
Feb 27, 2017 9.224 9.297 9.058 9.214 135,961 +0.06(+0.62%)
Feb 24, 2017 9.141 9.172 8.995 9.157 262,632 -0.11(-1.23%)
Feb 23, 2017 9.235 9.380 9.125 9.271 139,729 +0.03(+0.34%)
Feb 22, 2017 9.333 9.474 9.131 9.240 196,561 -0.12(-1.28%)
Feb 21, 2017 9.235 9.469 9.172 9.359 557,564 +0.15(+1.58%)
Feb 17, 2017 9.214 9.214 9.214 0 +0.01(+0.06%)
Feb 16, 2017 9.354 9.406 9.113 9.209 160,928 -0.15(-1.56%)
Feb 15, 2017 9.105 9.367 8.949 9.354 236,907 +0.23(+2.49%)
Feb 14, 2017 9.070 9.183 8.978 9.127 173,615 +0.08(+0.90%)
Feb 13, 2017 9.029 9.132 8.973 9.045 164,786 -0.04(-0.39%)
Feb 10, 2017 9.162 9.266 8.999 9.081 213,145 -0.10(-1.06%)
Feb 09, 2017 9.004 9.198 8.958 9.178 107,178 +0.13(+1.41%)
Feb 08, 2017 9.081 9.209 8.989 9.050 121,544 -0.13(-1.45%)
Feb 07, 2017 9.352 9.582 9.060 9.183 278,873 -0.23(-2.45%)
Feb 06, 2017 9.485 9.715 9.377 9.413 199,631 -0.19(-2.02%)
Feb 03, 2017 9.705 9.715 9.562 9.608 159,715 -0.10(-1.05%)
Feb 02, 2017 9.393 9.720 9.357 9.710 114,780 +0.29(+3.04%)
Feb 01, 2017 9.490 9.587 9.316 9.423 84,946 -0.06(-0.65%)
Jan 31, 2017 9.413 9.526 9.398 9.485 132,852 +0.05(+0.49%)
Jan 30, 2017 9.372 9.643 9.275 9.439 111,627 +0.00(+0.00%)
Jan 27, 2017 9.623 9.700 9.434 9.439 250,668 -0.24(-2.43%)
Jan 26, 2017 9.597 9.705 9.582 9.674 81,931 +0.07(+0.75%)
Jan 25, 2017 9.500 9.746 9.500 9.602 132,195 +0.12(+1.24%)
Jan 24, 2017 9.480 9.531 9.444 9.485 104,940 +0.01(+0.05%)
Jan 23, 2017 9.582 9.620 9.413 9.480 178,412 -0.15(-1.59%)
Jan 20, 2017 9.684 9.745 9.613 9.633 38,017 -0.03(-0.26%)
Jan 19, 2017 9.551 9.695 9.541 9.659 41,473 +0.08(+0.85%)
Jan 18, 2017 9.582 9.623 9.510 9.577 44,360 -0.01(-0.05%)
Jan 17, 2017 9.643 9.781 9.519 9.582 127,281 -0.06(-0.58%)
Jan 13, 2017 9.638 9.638 9.638 0 -0.08(-0.79%)
Jan 12, 2017 9.751 9.853 9.546 9.715 222,270 -0.04(-0.42%)
Jan 11, 2017 9.853 9.950 9.720 9.756 135,741 -0.09(-0.88%)
Jan 10, 2017 9.735 9.945 9.729 9.843 247,650 +0.07(+0.68%)
Jan 09, 2017 9.817 10.00 9.635 9.776 213,800 -0.04(-0.36%)
Jan 06, 2017 9.679 9.899 9.572 9.812 167,020 +0.11(+1.16%)
Jan 05, 2017 9.643 9.787 9.623 9.700 153,716 +0.06(+0.58%)
Jan 04, 2017 9.746 9.787 9.515 9.643 118,488 -0.12(-1.21%)
Jan 03, 2017 9.725 9.956 9.577 9.761 166,911 +0.15(+1.60%)
Dec 30, 2016 9.608 9.608 9.608 0 +0.14(+1.51%)
Dec 29, 2016 9.715 9.748 9.459 9.464 155,638 -0.28(-2.84%)
Dec 28, 2016 9.858 9.858 9.674 9.741 104,217 -0.08(-0.83%)
Dec 27, 2016 9.720 9.838 9.648 9.822 75,248 +0.12(+1.21%)
Dec 23, 2016 9.705 9.705 9.705 0 -0.17(-1.71%)
Dec 22, 2016 9.884 10.16 9.725 9.874 395,260 -0.13(-1.28%)
Dec 21, 2016 10.07 10.07 9.848 10.00 259,687 +0.01(+0.10%)
Dec 20, 2016 9.879 10.02 9.797 9.991 213,718 +0.12(+1.19%)
Dec 19, 2016 9.771 9.894 9.648 9.874 79,242 +0.06(+0.57%)
Dec 16, 2016 9.695 9.858 9.623 9.817 586,451 +0.13(+1.37%)
Dec 15, 2016 9.648 9.735 9.521 9.684 146,822 +0.05(+0.48%)
Dec 14, 2016 9.659 9.746 9.562 9.638 273,122 -0.03(-0.26%)
Dec 13, 2016 9.648 9.781 9.388 9.664 240,246 +0.11(+1.18%)
Dec 12, 2016 9.485 9.720 9.275 9.551 358,379 +0.16(+1.74%)
Dec 09, 2016 9.551 9.638 9.382 9.388 147,295 -0.14(-1.45%)
Dec 08, 2016 9.464 9.679 9.347 9.526 127,547 +0.04(+0.38%)
Dec 07, 2016 9.562 9.562 9.382 9.490 114,270 -0.08(-0.80%)
Dec 06, 2016 9.705 9.720 9.541 9.567 88,120 -0.15(-1.58%)
Dec 05, 2016 9.776 9.955 9.720 9.720 213,488 +0.02(+0.16%)
Dec 02, 2016 9.556 9.741 9.434 9.705 417,499 +0.15(+1.55%)
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.