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 (%)
Jun 30, 2017 8.491 8.523 8.232 8.337 592,885 -0.15(-1.81%)
Jun 29, 2017 8.470 8.499 8.348 8.491 620,171 +0.04(+0.50%)
Jun 28, 2017 8.438 8.565 8.369 8.448 415,809 +0.02(+0.25%)
Jun 27, 2017 8.443 8.480 8.337 8.427 535,031 +0.00(+0.00%)
Jun 26, 2017 8.374 8.448 8.269 8.427 275,629 +0.06(+0.76%)
Jun 23, 2017 8.173 8.374 8.147 8.364 254,172 +0.21(+2.53%)
Jun 22, 2017 8.179 8.295 8.110 8.158 555,510 -0.02(-0.19%)
Jun 21, 2017 8.226 8.263 8.015 8.173 651,905 -0.05(-0.58%)
Jun 20, 2017 8.210 8.290 8.068 8.221 661,343 -0.05(-0.64%)
Jun 19, 2017 8.295 8.316 8.089 8.274 1,646,535 +0.04(+0.51%)
Jun 16, 2017 8.396 8.396 8.110 8.232 621,573 -0.11(-1.27%)
Jun 15, 2017 8.179 8.396 8.025 8.337 650,979 +0.13(+1.61%)
Jun 14, 2017 8.284 8.405 7.999 8.205 443,533 -0.10(-1.21%)
Jun 13, 2017 8.454 8.538 8.300 8.306 429,566 -0.05(-0.57%)
Jun 12, 2017 8.612 8.623 8.332 8.353 323,224 +0.02(+0.25%)
Jun 09, 2017 8.369 8.501 8.269 8.332 403,541 +0.01(+0.13%)
Jun 08, 2017 8.401 8.464 8.306 8.322 156,505 -0.10(-1.13%)
Jun 07, 2017 8.602 8.602 8.385 8.417 256,590 -0.20(-2.33%)
Jun 06, 2017 8.618 8.639 8.464 8.618 339,126 +0.05(+0.62%)
Jun 05, 2017 8.512 8.639 8.443 8.565 261,675 -0.02(-0.25%)
Jun 02, 2017 8.549 8.612 8.411 8.586 413,567 +0.02(+0.25%)
Jun 01, 2017 8.628 8.718 8.475 8.565 1,297,947 -0.07(-0.86%)
May 31, 2017 8.618 8.692 8.517 8.639 844,948 -0.02(-0.18%)
May 30, 2017 8.687 8.729 8.602 8.655 331,502 -0.09(-1.03%)
May 26, 2017 8.729 8.755 8.597 8.745 182,727 +0.09(+1.04%)
May 25, 2017 8.935 8.935 8.607 8.655 132,826 -0.24(-2.68%)
May 24, 2017 8.898 8.935 8.835 8.893 191,646 -0.02(-0.24%)
May 23, 2017 8.851 8.914 8.761 8.914 84,832 +0.08(+0.96%)
May 22, 2017 8.903 8.973 8.750 8.829 264,113 +0.01(+0.06%)
May 19, 2017 8.718 8.903 8.718 8.824 147,561 +0.16(+1.89%)
May 18, 2017 8.708 8.829 8.591 8.660 123,911 -0.05(-0.61%)
May 17, 2017 8.671 8.792 8.586 8.713 183,266 +0.01(+0.06%)
May 16, 2017 8.845 8.845 8.618 8.708 205,539 -0.02(-0.26%)
May 15, 2017 8.819 8.865 8.673 8.730 359,873 -0.06(-0.71%)
May 12, 2017 8.761 8.860 8.735 8.793 343,791 +0.06(+0.65%)
May 11, 2017 8.839 8.865 8.694 8.735 263,014 +0.01(+0.06%)
May 10, 2017 8.891 8.891 8.668 8.730 749,074 -0.07(-0.77%)
May 09, 2017 8.720 8.949 8.460 8.798 549,648 +0.29(+3.36%)
May 08, 2017 8.319 8.569 8.210 8.512 805,316 +0.25(+3.09%)
May 05, 2017 8.226 8.314 8.075 8.257 1,270,953 +0.10(+1.28%)
May 04, 2017 8.189 8.230 8.049 8.153 341,968 -0.05(-0.63%)
May 03, 2017 8.262 8.304 8.137 8.205 124,706 -0.05(-0.63%)
May 02, 2017 8.330 8.330 8.137 8.257 252,171 -0.03(-0.38%)
May 01, 2017 8.330 8.538 8.283 8.288 184,780 -0.01(-0.13%)
Apr 28, 2017 8.475 8.527 8.288 8.299 267,855 -0.17(-1.97%)
Apr 27, 2017 8.527 8.605 8.366 8.465 301,530 -0.17(-1.93%)
Apr 26, 2017 8.434 8.637 8.423 8.631 211,926 +0.14(+1.59%)
Apr 25, 2017 8.455 8.569 8.392 8.496 129,147 +0.05(+0.62%)
Apr 24, 2017 8.538 8.548 8.361 8.444 233,091 -0.12(-1.40%)
Apr 21, 2017 8.569 8.746 8.483 8.564 103,586 -0.02(-0.24%)
Apr 20, 2017 8.590 8.595 8.444 8.585 178,720 +0.01(+0.06%)
Apr 19, 2017 8.579 8.670 8.455 8.579 722,379 -0.01(-0.12%)
Apr 18, 2017 8.475 8.621 8.418 8.590 103,403 +0.11(+1.35%)
Apr 17, 2017 8.564 8.579 8.278 8.475 162,436 -0.09(-1.09%)
Apr 13, 2017 8.600 8.741 8.491 8.569 102,570 -0.04(-0.48%)
Apr 12, 2017 8.735 8.751 8.538 8.611 114,311 -0.06(-0.66%)
Apr 11, 2017 8.657 8.715 8.559 8.668 104,711 +0.02(+0.24%)
Apr 10, 2017 8.626 8.709 8.626 8.647 52,840 +0.02(+0.24%)
Apr 07, 2017 8.590 8.668 8.553 8.626 66,102 -0.02(-0.18%)
Apr 06, 2017 8.709 8.735 8.590 8.642 150,976 -0.14(-1.54%)
Apr 05, 2017 8.735 8.829 8.578 8.777 294,259 +0.12(+1.44%)
Apr 04, 2017 8.564 8.678 8.418 8.652 114,021 +0.00(+0.00%)
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.