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

Black Stone Minerals LP (NY: BSM )

16.00 +0.05 (+0.31%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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 7.901 7.977 7.855 7.891 77,456 +0.01(+0.06%)
Jul 28, 2016 7.936 8.047 7.830 7.886 101,795 -0.06(-0.70%)
Jul 27, 2016 7.800 8.002 7.800 7.941 198,244 +0.13(+1.62%)
Jul 26, 2016 7.724 7.918 7.709 7.815 94,152 +0.08(+1.05%)
Jul 25, 2016 7.678 7.744 7.592 7.734 167,701 -0.14(-1.80%)
Jul 22, 2016 7.759 7.875 7.742 7.875 50,915 +0.13(+1.63%)
Jul 21, 2016 7.759 7.831 7.729 7.749 53,192 +0.03(+0.33%)
Jul 20, 2016 7.648 7.810 7.619 7.724 74,678 +0.11(+1.39%)
Jul 19, 2016 7.688 7.704 7.567 7.618 301,794 -0.05(-0.59%)
Jul 18, 2016 7.678 7.744 7.643 7.663 88,807 -0.02(-0.20%)
Jul 15, 2016 7.714 7.784 7.678 7.678 108,487 -0.03(-0.39%)
Jul 14, 2016 7.891 7.891 7.709 7.709 154,259 -0.10(-1.23%)
Jul 13, 2016 7.997 8.027 7.729 7.805 198,638 -0.17(-2.09%)
Jul 12, 2016 7.956 8.088 7.891 7.972 344,321 +0.12(+1.55%)
Jul 11, 2016 7.891 7.966 7.810 7.850 198,201 +0.04(+0.52%)
Jul 08, 2016 7.820 7.972 7.749 7.810 263,647 +0.06(+0.78%)
Jul 07, 2016 7.592 7.855 7.592 7.749 297,092 +0.17(+2.20%)
Jul 06, 2016 7.562 7.623 7.446 7.582 111,455 +0.02(+0.20%)
Jul 05, 2016 7.678 7.891 7.436 7.567 86,380 -0.18(-2.28%)
Jul 01, 2016 7.840 7.744 7.744 7.744 65,481 -0.09(-1.16%)
Jun 30, 2016 7.961 7.972 7.810 7.835 102,303 -0.15(-1.84%)
Jun 29, 2016 7.704 8.295 7.683 7.982 261,991 +0.36(+4.71%)
Jun 28, 2016 7.350 7.673 7.350 7.623 83,588 +0.39(+5.45%)
Jun 27, 2016 7.587 7.587 7.198 7.228 265,639 -0.36(-4.73%)
Jun 24, 2016 7.456 7.683 7.456 7.587 417,261 -0.03(-0.40%)
Jun 23, 2016 7.709 7.800 7.582 7.618 110,459 -0.04(-0.46%)
Jun 22, 2016 7.724 7.724 7.582 7.653 139,087 -0.01(-0.13%)
Jun 21, 2016 7.744 7.744 7.582 7.663 65,572 -0.06(-0.72%)
Jun 20, 2016 7.754 7.834 7.608 7.719 54,579 +0.07(+0.86%)
Jun 17, 2016 7.724 7.886 7.618 7.653 158,326 +0.04(+0.46%)
Jun 16, 2016 7.582 7.648 7.436 7.618 159,286 +0.03(+0.40%)
Jun 15, 2016 7.633 7.734 7.421 7.587 295,016 -0.04(-0.53%)
Jun 14, 2016 7.633 7.668 7.560 7.628 152,364 -0.01(-0.07%)
Jun 13, 2016 7.906 7.906 7.592 7.633 274,921 -0.24(-3.08%)
Jun 10, 2016 7.946 8.068 7.739 7.875 209,220 -0.09(-1.08%)
Jun 09, 2016 7.916 8.088 7.916 7.961 254,378 -0.06(-0.76%)
Jun 08, 2016 8.138 8.361 7.997 8.022 414,013 -0.07(-0.81%)
Jun 07, 2016 7.941 8.138 7.896 8.088 452,030 +0.19(+2.43%)
Jun 06, 2016 7.992 8.161 7.648 7.896 404,256 +0.01(+0.13%)
Jun 03, 2016 7.870 8.143 7.704 7.886 489,942 +0.07(+0.91%)
Jun 02, 2016 7.719 7.896 7.668 7.815 69,426 +0.04(+0.45%)
Jun 01, 2016 7.749 7.906 7.633 7.779 183,666 +0.01(+0.13%)
May 31, 2016 7.784 7.860 7.724 7.769 103,804 -0.06(-0.71%)
May 27, 2016 7.966 7.825 7.825 7.825 150,548 -0.21(-2.64%)
May 26, 2016 7.845 8.037 7.784 8.037 238,884 +0.25(+3.25%)
May 25, 2016 7.881 7.921 7.704 7.784 601,025 -0.03(-0.39%)
May 24, 2016 7.982 7.982 7.777 7.815 822,768 -0.02(-0.19%)
May 23, 2016 7.739 7.845 7.628 7.830 328,970 +0.05(+0.65%)
May 20, 2016 7.855 7.865 7.729 7.779 254,776 -0.03(-0.32%)
May 19, 2016 7.784 7.977 7.572 7.805 1,113,359 -0.07(-0.83%)
May 18, 2016 8.088 8.088 7.810 7.870 578,713 -0.21(-2.63%)
May 17, 2016 7.951 8.159 7.951 8.083 652,826 +0.13(+1.67%)
May 16, 2016 7.851 8.079 7.851 7.950 444,803 +0.14(+1.78%)
May 13, 2016 8.010 8.054 7.801 7.811 616,123 -0.17(-2.18%)
May 12, 2016 8.209 8.267 7.980 7.985 404,533 -0.17(-2.13%)
May 11, 2016 8.184 8.278 8.159 8.159 143,643 -0.08(-1.03%)
May 10, 2016 8.368 8.368 8.089 8.243 181,032 +0.06(+0.79%)
May 09, 2016 8.452 8.528 8.109 8.179 134,019 -0.28(-3.29%)
May 06, 2016 8.383 8.477 8.263 8.457 326,234 +0.12(+1.43%)
May 05, 2016 8.129 8.427 8.129 8.338 83,549 +0.41(+5.14%)
May 04, 2016 7.910 8.059 7.841 7.930 63,098 +0.02(+0.25%)
May 03, 2016 8.064 8.064 7.731 7.910 104,014 -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.