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 +0.07 (+0.43%)
Official Closing 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 (%)
Jul 29, 2016 7.725 7.799 7.680 7.715 79,221 +0.00(+0.06%)
Jul 28, 2016 7.759 7.868 7.655 7.710 104,115 -0.05(-0.70%)
Jul 27, 2016 7.626 7.823 7.626 7.764 202,764 +0.12(+1.62%)
Jul 26, 2016 7.552 7.742 7.537 7.641 96,299 +0.08(+1.05%)
Jul 25, 2016 7.507 7.571 7.423 7.562 171,525 -0.14(-1.80%)
Jul 22, 2016 7.586 7.700 7.569 7.700 52,076 +0.12(+1.63%)
Jul 21, 2016 7.586 7.656 7.557 7.576 54,405 +0.02(+0.33%)
Jul 20, 2016 7.478 7.636 7.449 7.552 76,381 +0.10(+1.39%)
Jul 19, 2016 7.517 7.532 7.398 7.448 308,674 -0.04(-0.59%)
Jul 18, 2016 7.507 7.571 7.473 7.492 90,832 -0.01(-0.20%)
Jul 15, 2016 7.542 7.611 7.507 7.507 110,960 -0.03(-0.39%)
Jul 14, 2016 7.715 7.715 7.537 7.537 157,776 -0.09(-1.23%)
Jul 13, 2016 7.819 7.848 7.557 7.631 203,166 -0.16(-2.09%)
Jul 12, 2016 7.779 7.908 7.715 7.794 352,171 +0.12(+1.55%)
Jul 11, 2016 7.715 7.789 7.636 7.675 202,719 +0.04(+0.52%)
Jul 08, 2016 7.646 7.794 7.576 7.636 269,657 +0.06(+0.78%)
Jul 07, 2016 7.423 7.680 7.423 7.576 303,865 +0.16(+2.20%)
Jul 06, 2016 7.394 7.453 7.280 7.413 113,995 +0.01(+0.20%)
Jul 05, 2016 7.507 7.715 7.270 7.398 88,349 -0.17(-2.28%)
Jul 01, 2016 7.665 7.571 7.571 7.571 66,974 -0.09(-1.16%)
Jun 30, 2016 7.784 7.794 7.636 7.660 104,635 -0.14(-1.84%)
Jun 29, 2016 7.532 8.110 7.512 7.804 267,964 +0.35(+4.71%)
Jun 28, 2016 7.186 7.502 7.186 7.453 85,494 +0.39(+5.45%)
Jun 27, 2016 7.418 7.418 7.038 7.067 271,695 -0.35(-4.73%)
Jun 24, 2016 7.290 7.512 7.290 7.418 426,774 -0.03(-0.40%)
Jun 23, 2016 7.537 7.626 7.413 7.448 112,978 -0.03(-0.46%)
Jun 22, 2016 7.552 7.552 7.413 7.482 142,258 -0.01(-0.13%)
Jun 21, 2016 7.571 7.571 7.413 7.492 67,067 -0.05(-0.72%)
Jun 20, 2016 7.581 7.659 7.438 7.547 55,823 +0.06(+0.86%)
Jun 17, 2016 7.552 7.710 7.448 7.482 161,936 +0.03(+0.46%)
Jun 16, 2016 7.413 7.478 7.270 7.448 162,917 +0.03(+0.40%)
Jun 15, 2016 7.463 7.562 7.255 7.418 301,742 -0.04(-0.53%)
Jun 14, 2016 7.463 7.497 7.391 7.458 155,837 -0.00(-0.07%)
Jun 13, 2016 7.730 7.730 7.423 7.463 281,189 -0.24(-3.08%)
Jun 10, 2016 7.769 7.888 7.566 7.700 213,990 -0.08(-1.08%)
Jun 09, 2016 7.739 7.908 7.739 7.784 260,178 -0.06(-0.76%)
Jun 08, 2016 7.957 8.174 7.819 7.843 423,451 -0.06(-0.81%)
Jun 07, 2016 7.764 7.957 7.720 7.908 462,335 +0.19(+2.43%)
Jun 06, 2016 7.814 7.979 7.478 7.720 413,472 +0.01(+0.13%)
Jun 03, 2016 7.695 7.962 7.532 7.710 501,111 +0.07(+0.91%)
Jun 02, 2016 7.547 7.720 7.497 7.641 71,008 +0.03(+0.45%)
Jun 01, 2016 7.576 7.730 7.463 7.606 187,853 +0.01(+0.13%)
May 31, 2016 7.611 7.685 7.552 7.596 106,171 -0.05(-0.71%)
May 27, 2016 7.789 7.651 7.651 7.651 153,980 -0.21(-2.64%)
May 26, 2016 7.670 7.858 7.611 7.858 244,330 +0.25(+3.25%)
May 25, 2016 7.705 7.744 7.532 7.611 614,727 -0.03(-0.39%)
May 24, 2016 7.804 7.804 7.604 7.641 841,525 -0.01(-0.19%)
May 23, 2016 7.566 7.670 7.458 7.655 336,470 +0.05(+0.65%)
May 20, 2016 7.680 7.690 7.557 7.606 260,584 -0.02(-0.32%)
May 19, 2016 7.611 7.799 7.403 7.631 1,138,741 -0.06(-0.83%)
May 18, 2016 7.908 7.908 7.636 7.695 591,907 -0.21(-2.63%)
May 17, 2016 7.774 7.977 7.774 7.903 667,709 +0.13(+1.67%)
May 16, 2016 7.676 7.899 7.676 7.773 454,944 +0.14(+1.78%)
May 13, 2016 7.831 7.875 7.627 7.637 630,169 -0.17(-2.18%)
May 12, 2016 8.026 8.082 7.802 7.807 413,755 -0.17(-2.13%)
May 11, 2016 8.001 8.094 7.977 7.977 146,918 -0.08(-1.03%)
May 10, 2016 8.181 8.181 7.909 8.060 185,159 +0.06(+0.79%)
May 09, 2016 8.264 8.338 7.928 7.996 137,075 -0.27(-3.29%)
May 06, 2016 8.196 8.288 8.079 8.269 333,672 +0.12(+1.43%)
May 05, 2016 7.948 8.239 7.948 8.152 85,454 +0.40(+5.14%)
May 04, 2016 7.734 7.880 7.666 7.753 64,537 +0.02(+0.25%)
May 03, 2016 7.885 7.885 7.559 7.734 106,386 -0.17(-2.09%)
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.