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 (%)
Dec 31, 2015 6.650 6.854 6.854 6.854 334,308 +0.13(+1.91%)
Dec 30, 2015 6.660 6.835 6.536 6.726 434,709 +0.03(+0.50%)
Dec 29, 2015 6.959 7.154 6.641 6.693 522,572 -0.23(-3.29%)
Dec 28, 2015 7.120 7.120 6.776 6.921 604,869 -0.19(-2.61%)
Dec 24, 2015 7.448 7.106 7.106 7.106 229,258 -0.33(-4.47%)
Dec 23, 2015 6.949 7.486 6.840 7.439 1,331,560 +0.55(+8.00%)
Dec 22, 2015 6.921 7.244 6.845 6.888 1,247,254 -0.01(-0.21%)
Dec 21, 2015 7.049 7.125 6.850 6.902 684,792 -0.18(-2.48%)
Dec 18, 2015 6.869 7.211 6.826 7.078 1,279,441 +0.18(+2.55%)
Dec 17, 2015 6.983 7.004 6.807 6.902 507,638 -0.08(-1.16%)
Dec 16, 2015 6.973 7.052 6.797 6.983 510,930 -0.04(-0.54%)
Dec 15, 2015 6.854 7.078 6.835 7.021 504,977 +0.17(+2.43%)
Dec 14, 2015 6.892 7.049 6.721 6.854 739,848 -0.01(-0.21%)
Dec 11, 2015 6.902 6.930 6.778 6.869 628,833 -0.03(-0.48%)
Dec 10, 2015 6.911 7.021 6.840 6.902 438,841 +0.05(+0.69%)
Dec 09, 2015 6.375 6.921 6.375 6.854 838,355 +0.43(+6.73%)
Dec 08, 2015 6.560 6.643 6.391 6.422 529,206 -0.15(-2.24%)
Dec 07, 2015 6.717 6.793 6.346 6.569 971,552 -0.23(-3.42%)
Dec 04, 2015 7.040 7.040 6.593 6.802 689,924 -0.30(-4.21%)
Dec 03, 2015 7.363 7.372 7.059 7.101 729,197 -0.24(-3.24%)
Dec 02, 2015 7.486 7.838 6.973 7.339 6,784,507 -0.21(-2.83%)
Dec 01, 2015 7.809 7.809 7.486 7.553 802,935 -0.09(-1.12%)
Nov 30, 2015 7.529 7.823 7.515 7.638 745,005 +0.12(+1.64%)
Nov 27, 2015 7.334 7.543 7.211 7.515 145,335 +0.18(+2.39%)
Nov 25, 2015 7.082 7.339 7.339 7.339 318,098 +0.26(+3.69%)
Nov 24, 2015 6.902 7.120 6.864 7.078 231,098 +0.16(+2.34%)
Nov 23, 2015 6.826 6.930 6.774 6.916 437,218 +0.10(+1.39%)
Nov 20, 2015 6.835 6.840 6.688 6.821 177,935 +0.00(+0.00%)
Nov 19, 2015 6.745 6.864 6.707 6.821 166,478 +0.04(+0.56%)
Nov 18, 2015 6.636 6.840 6.574 6.783 249,721 +0.13(+2.00%)
Nov 17, 2015 6.750 6.750 6.484 6.650 547,553 -0.00(-0.05%)
Nov 16, 2015 6.686 6.756 6.607 6.654 152,430 -0.02(-0.35%)
Nov 13, 2015 6.477 6.742 6.449 6.677 140,081 +0.20(+3.10%)
Nov 12, 2015 6.281 6.630 6.201 6.477 288,471 +0.17(+2.74%)
Nov 11, 2015 6.658 6.700 6.248 6.304 399,968 -0.35(-5.32%)
Nov 10, 2015 7.022 7.022 6.556 6.658 339,102 -0.10(-1.52%)
Nov 09, 2015 6.705 6.798 6.565 6.761 110,815 +0.06(+0.83%)
Nov 06, 2015 6.691 6.705 6.504 6.705 208,444 -0.02(-0.35%)
Nov 05, 2015 6.668 6.756 6.491 6.728 140,473 +0.08(+1.26%)
Nov 04, 2015 6.621 6.714 6.530 6.644 249,270 +0.03(+0.49%)
Nov 03, 2015 6.532 6.677 6.532 6.612 324,036 +0.07(+1.14%)
Nov 02, 2015 6.397 6.607 6.281 6.537 269,027 +0.14(+2.11%)
Oct 30, 2015 6.183 6.402 6.038 6.402 486,098 +0.20(+3.16%)
Oct 29, 2015 6.094 6.262 6.036 6.206 426,757 +0.11(+1.84%)
Oct 28, 2015 5.856 6.173 5.749 6.094 433,315 +0.26(+4.48%)
Oct 27, 2015 6.085 6.090 5.607 5.833 1,760,605 -0.23(-3.84%)
Oct 26, 2015 6.528 6.528 6.029 6.066 569,369 -0.46(-7.07%)
Oct 23, 2015 6.518 6.588 6.332 6.528 195,943 +0.03(+0.50%)
Oct 22, 2015 6.495 6.570 6.295 6.495 459,982 +0.05(+0.80%)
Oct 21, 2015 6.528 6.612 6.411 6.444 131,652 -0.06(-0.86%)
Oct 20, 2015 6.523 6.551 6.467 6.500 423,521 +0.01(+0.14%)
Oct 19, 2015 6.579 6.654 6.449 6.491 133,366 -0.09(-1.42%)
Oct 16, 2015 6.742 6.868 6.584 6.584 470,345 -0.24(-3.55%)
Oct 15, 2015 6.742 6.980 6.626 6.826 440,740 +0.14(+2.09%)
Oct 14, 2015 6.812 6.887 6.605 6.686 414,462 -0.16(-2.38%)
Oct 13, 2015 6.915 7.097 6.770 6.850 138,459 -0.14(-2.00%)
Oct 12, 2015 7.055 7.064 6.887 6.989 154,345 -0.02(-0.27%)
Oct 09, 2015 7.045 7.134 6.957 7.008 266,453 -0.08(-1.18%)
Oct 08, 2015 7.073 7.167 6.966 7.092 254,272 -0.02(-0.26%)
Oct 07, 2015 7.241 7.288 7.055 7.111 757,813 -0.14(-1.93%)
Oct 06, 2015 6.943 7.395 6.720 7.251 652,267 +0.32(+4.64%)
Oct 05, 2015 6.593 6.980 6.593 6.929 207,625 +0.40(+6.14%)
Oct 02, 2015 6.416 6.574 6.411 6.528 294,476 +0.03(+0.50%)
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.