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

Black Stone Minerals LP (NY: BSM )

15.90 -0.05 (-0.30%)
Streaming Delayed Price Updated: 1:12 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 31, 2019 9.470 9.570 9.369 9.463 278,964 +0.03(+0.27%)
Jul 30, 2019 9.400 9.488 9.337 9.438 236,683 +0.04(+0.40%)
Jul 29, 2019 9.400 9.425 9.350 9.400 355,387 -0.02(-0.20%)
Jul 26, 2019 9.488 9.529 9.375 9.419 653,372 -0.08(-0.80%)
Jul 25, 2019 9.646 9.664 9.470 9.495 159,057 -0.15(-1.57%)
Jul 24, 2019 9.526 9.734 9.476 9.646 289,465 +0.12(+1.26%)
Jul 23, 2019 9.425 9.545 9.375 9.526 256,608 +0.12(+1.27%)
Jul 22, 2019 9.394 9.461 9.359 9.406 115,498 +0.01(+0.13%)
Jul 19, 2019 9.444 9.457 9.343 9.394 338,098 -0.06(-0.67%)
Jul 18, 2019 9.381 9.466 9.362 9.457 119,707 +0.08(+0.87%)
Jul 17, 2019 9.558 9.564 9.362 9.375 331,871 -0.19(-1.98%)
Jul 16, 2019 9.558 9.652 9.482 9.564 273,887 +0.00(+0.00%)
Jul 15, 2019 9.816 9.816 9.552 9.564 212,444 -0.25(-2.51%)
Jul 12, 2019 9.734 9.848 9.652 9.810 497,558 +0.07(+0.71%)
Jul 11, 2019 9.804 9.867 9.709 9.741 289,349 +0.08(+0.78%)
Jul 10, 2019 9.716 9.791 9.621 9.665 727,660 +0.00(+0.00%)
Jul 09, 2019 9.570 9.734 9.476 9.665 185,973 +0.09(+0.99%)
Jul 08, 2019 9.646 9.690 9.558 9.570 86,772 -0.11(-1.17%)
Jul 05, 2019 9.564 9.709 9.558 9.684 113,175 +0.05(+0.52%)
Jul 03, 2019 9.678 9.697 9.583 9.634 121,100 -0.06(-0.59%)
Jul 02, 2019 9.690 9.697 9.540 9.690 141,476 +0.00(+0.00%)
Jul 01, 2019 9.924 9.924 9.652 9.690 237,493 -0.09(-0.90%)
Jun 28, 2019 9.621 9.816 9.593 9.779 333,502 +0.14(+1.44%)
Jun 27, 2019 9.495 9.671 9.400 9.640 257,991 +0.09(+0.99%)
Jun 26, 2019 9.596 9.768 9.495 9.545 367,045 -0.03(-0.26%)
Jun 25, 2019 9.678 9.753 9.564 9.570 356,202 -0.16(-1.62%)
Jun 24, 2019 9.886 9.962 9.690 9.728 423,921 -0.16(-1.60%)
Jun 21, 2019 9.873 9.924 9.791 9.886 649,251 +0.01(+0.06%)
Jun 20, 2019 10.01 10.05 9.866 9.880 643,895 +0.03(+0.32%)
Jun 19, 2019 9.936 9.968 9.848 9.848 150,404 -0.04(-0.45%)
Jun 18, 2019 9.779 9.902 9.753 9.892 488,718 +0.14(+1.42%)
Jun 17, 2019 9.899 9.936 9.722 9.753 319,031 -0.14(-1.40%)
Jun 14, 2019 10.02 10.08 9.829 9.892 1,122,716 -0.04(-0.44%)
Jun 13, 2019 10.16 10.18 9.924 9.936 1,329,378 -0.01(-0.06%)
Jun 12, 2019 10.19 10.24 9.930 9.943 560,906 -0.32(-3.07%)
Jun 11, 2019 10.30 10.33 9.949 10.26 1,784,737 -0.03(-0.25%)
Jun 10, 2019 10.39 10.41 10.23 10.28 185,288 -0.05(-0.49%)
Jun 07, 2019 10.30 10.43 10.21 10.33 235,702 +0.05(+0.49%)
Jun 06, 2019 10.28 10.35 10.20 10.28 179,225 -0.03(-0.31%)
Jun 05, 2019 10.47 10.50 10.31 10.31 178,043 -0.15(-1.45%)
Jun 04, 2019 10.39 10.49 10.26 10.47 360,970 +0.08(+0.79%)
Jun 03, 2019 10.31 10.43 10.23 10.38 376,370 +0.08(+0.80%)
May 31, 2019 10.21 10.38 10.20 10.30 281,828 -0.01(-0.12%)
May 30, 2019 10.35 10.37 10.14 10.31 535,740 -0.06(-0.61%)
May 29, 2019 10.31 10.46 10.20 10.38 446,970 +0.07(+0.67%)
May 28, 2019 10.46 10.47 10.25 10.31 155,592 -0.16(-1.57%)
May 24, 2019 10.51 10.52 10.41 10.47 131,245 +0.05(+0.48%)
May 23, 2019 10.52 10.69 10.36 10.42 214,189 -0.23(-2.19%)
May 22, 2019 10.72 10.77 10.49 10.66 295,339 -0.11(-1.00%)
May 21, 2019 10.70 10.88 10.69 10.76 362,656 +0.01(+0.06%)
May 20, 2019 10.76 10.88 10.75 10.76 171,381 -0.09(-0.81%)
May 17, 2019 10.86 10.93 10.75 10.84 204,000 -0.02(-0.17%)
May 16, 2019 11.04 11.04 10.84 10.86 191,449 -0.14(-1.26%)
May 15, 2019 10.84 11.01 10.82 11.00 179,141 +0.09(+0.81%)
May 14, 2019 10.84 10.97 10.84 10.91 191,126 +0.10(+0.91%)
May 13, 2019 10.98 10.99 10.69 10.82 431,753 -0.17(-1.52%)
May 10, 2019 10.97 11.03 10.85 10.98 166,431 -0.01(-0.06%)
May 09, 2019 11.11 11.13 10.90 10.99 446,553 -0.10(-0.89%)
May 08, 2019 11.44 11.48 11.04 11.09 411,280 -0.51(-4.37%)
May 07, 2019 11.19 11.59 11.06 11.59 450,290 +0.12(+1.02%)
May 06, 2019 11.20 11.48 11.16 11.48 294,299 +0.27(+2.43%)
May 03, 2019 11.14 11.39 11.12 11.20 377,062 +0.09(+0.78%)
May 02, 2019 11.08 11.20 11.03 11.12 1,069,787 +0.01(+0.11%)
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.