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 (%)
Sep 29, 2017 9.229 9.348 9.138 9.343 105,865 +0.12(+1.29%)
Sep 28, 2017 9.337 9.343 9.116 9.224 331,469 -0.12(-1.27%)
Sep 27, 2017 9.413 9.418 9.283 9.343 199,427 -0.08(-0.80%)
Sep 26, 2017 9.343 9.461 9.289 9.418 82,121 +0.05(+0.52%)
Sep 25, 2017 9.321 9.450 9.321 9.370 168,084 +0.10(+1.05%)
Sep 22, 2017 9.262 9.429 9.229 9.273 174,426 +0.01(+0.06%)
Sep 21, 2017 9.283 9.294 9.219 9.267 73,457 -0.01(-0.12%)
Sep 20, 2017 9.240 9.306 9.219 9.278 136,010 +0.04(+0.41%)
Sep 19, 2017 9.278 9.310 9.227 9.240 84,717 -0.03(-0.29%)
Sep 18, 2017 9.267 9.294 9.186 9.267 74,520 -0.02(-0.17%)
Sep 15, 2017 9.181 9.364 9.170 9.283 337,570 +0.11(+1.17%)
Sep 14, 2017 9.294 9.426 9.159 9.176 254,302 -0.12(-1.28%)
Sep 13, 2017 9.224 9.402 9.208 9.294 165,090 +0.09(+1.00%)
Sep 12, 2017 9.165 9.329 9.138 9.203 107,502 +0.05(+0.53%)
Sep 11, 2017 9.219 9.256 9.127 9.154 123,842 -0.04(-0.41%)
Sep 08, 2017 9.337 9.337 9.122 9.192 139,711 -0.15(-1.56%)
Sep 07, 2017 9.407 9.407 9.203 9.337 62,098 -0.05(-0.57%)
Sep 06, 2017 9.450 9.518 9.294 9.391 223,208 -0.03(-0.29%)
Sep 05, 2017 9.537 9.656 9.294 9.418 473,675 -0.11(-1.13%)
Sep 01, 2017 9.299 9.599 9.275 9.526 149,058 +0.24(+2.61%)
Aug 31, 2017 9.203 9.353 9.203 9.283 145,305 +0.12(+1.35%)
Aug 30, 2017 9.111 9.219 9.087 9.159 113,074 +0.03(+0.29%)
Aug 29, 2017 9.278 9.278 9.079 9.132 260,983 -0.05(-0.59%)
Aug 28, 2017 9.025 9.294 8.890 9.186 3,269,224 +0.16(+1.79%)
Aug 25, 2017 9.046 9.073 8.949 9.025 80,753 +0.04(+0.42%)
Aug 24, 2017 8.928 9.019 8.879 8.987 156,384 +0.04(+0.48%)
Aug 23, 2017 8.879 8.992 8.874 8.944 88,574 +0.04(+0.42%)
Aug 22, 2017 8.895 8.938 8.836 8.906 143,195 +0.06(+0.73%)
Aug 21, 2017 8.895 8.912 8.780 8.842 862,524 -0.03(-0.30%)
Aug 18, 2017 8.809 8.925 8.723 8.868 144,871 +0.07(+0.80%)
Aug 17, 2017 8.890 8.890 8.761 8.798 193,836 -0.06(-0.73%)
Aug 16, 2017 8.955 8.965 8.797 8.863 258,183 -0.01(-0.12%)
Aug 15, 2017 8.982 9.003 8.801 8.874 140,132 -0.10(-1.13%)
Aug 14, 2017 8.996 9.003 8.847 8.975 239,635 -0.02(-0.18%)
Aug 11, 2017 8.631 9.070 8.578 8.991 659,353 +0.29(+3.28%)
Aug 10, 2017 8.647 8.819 8.647 8.705 406,162 +0.06(+0.67%)
Aug 09, 2017 8.700 8.843 8.642 8.647 484,513 -0.04(-0.49%)
Aug 08, 2017 8.991 9.176 8.626 8.689 394,558 -0.04(-0.42%)
Aug 07, 2017 8.684 8.859 8.589 8.726 97,799 +0.08(+0.92%)
Aug 04, 2017 8.631 8.784 8.584 8.647 535,208 +0.01(+0.12%)
Aug 03, 2017 8.927 8.927 8.615 8.636 341,817 -0.29(-3.26%)
Aug 02, 2017 8.779 8.964 8.700 8.927 655,664 +0.15(+1.69%)
Aug 01, 2017 8.827 8.885 8.732 8.779 440,888 -0.02(-0.18%)
Jul 31, 2017 8.832 8.917 8.774 8.795 209,548 -0.03(-0.36%)
Jul 28, 2017 8.710 8.837 8.668 8.827 159,185 +0.11(+1.21%)
Jul 27, 2017 8.710 8.721 8.610 8.721 134,336 +0.06(+0.67%)
Jul 26, 2017 8.621 8.718 8.573 8.663 225,196 +0.09(+1.05%)
Jul 25, 2017 8.594 8.605 8.520 8.573 290,387 +0.02(+0.25%)
Jul 24, 2017 8.520 8.552 8.478 8.552 255,879 +0.05(+0.56%)
Jul 21, 2017 8.499 8.504 8.439 8.504 207,233 +0.04(+0.44%)
Jul 20, 2017 8.494 8.478 8.467 175,053 -0.03(-0.31%)
Jul 19, 2017 8.462 8.536 8.441 8.494 163,963 +0.03(+0.38%)
Jul 18, 2017 8.488 8.499 8.430 8.462 154,746 -0.03(-0.31%)
Jul 17, 2017 8.584 8.584 8.420 8.488 133,112 -0.11(-1.23%)
Jul 14, 2017 8.462 8.594 8.377 8.594 403,593 +0.11(+1.31%)
Jul 13, 2017 8.462 8.504 8.335 8.483 250,656 +0.02(+0.25%)
Jul 12, 2017 8.541 8.546 8.398 8.462 163,892 -0.02(-0.19%)
Jul 11, 2017 8.451 8.496 8.346 8.478 170,192 +0.06(+0.75%)
Jul 10, 2017 8.478 8.488 8.340 8.414 119,134 -0.11(-1.24%)
Jul 07, 2017 8.388 8.520 8.208 8.520 307,009 +0.12(+1.38%)
Jul 06, 2017 8.494 8.525 8.303 8.404 219,707 -0.06(-0.69%)
Jul 05, 2017 8.462 8.499 8.293 8.462 219,851 -0.01(-0.12%)
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.