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: 4:10 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 (%)
Sep 29, 2017 9.232 9.351 9.141 9.345 105,834 +0.12(+1.29%)
Sep 28, 2017 9.340 9.345 9.119 9.227 331,372 -0.12(-1.27%)
Sep 27, 2017 9.415 9.421 9.286 9.345 199,368 -0.08(-0.80%)
Sep 26, 2017 9.345 9.464 9.291 9.421 82,097 +0.05(+0.52%)
Sep 25, 2017 9.324 9.453 9.324 9.372 168,035 +0.10(+1.05%)
Sep 22, 2017 9.264 9.432 9.232 9.275 174,375 +0.01(+0.06%)
Sep 21, 2017 9.286 9.297 9.221 9.270 73,435 -0.01(-0.12%)
Sep 20, 2017 9.243 9.309 9.221 9.281 135,970 +0.04(+0.41%)
Sep 19, 2017 9.281 9.313 9.230 9.243 84,693 -0.03(-0.29%)
Sep 18, 2017 9.270 9.297 9.189 9.270 74,499 -0.02(-0.17%)
Sep 15, 2017 9.184 9.367 9.173 9.286 337,471 +0.11(+1.17%)
Sep 14, 2017 9.297 9.429 9.162 9.178 254,227 -0.12(-1.28%)
Sep 13, 2017 9.227 9.405 9.211 9.297 165,042 +0.09(+1.00%)
Sep 12, 2017 9.167 9.332 9.141 9.205 107,470 +0.05(+0.53%)
Sep 11, 2017 9.221 9.259 9.130 9.157 123,806 -0.04(-0.41%)
Sep 08, 2017 9.340 9.340 9.124 9.194 139,670 -0.15(-1.56%)
Sep 07, 2017 9.410 9.410 9.205 9.340 62,080 -0.05(-0.57%)
Sep 06, 2017 9.453 9.520 9.297 9.394 223,142 -0.03(-0.29%)
Sep 05, 2017 9.539 9.659 9.297 9.421 473,536 -0.11(-1.13%)
Sep 01, 2017 9.302 9.601 9.278 9.529 149,014 +0.24(+2.61%)
Aug 31, 2017 9.205 9.356 9.205 9.286 145,263 +0.12(+1.35%)
Aug 30, 2017 9.114 9.221 9.089 9.162 113,040 +0.03(+0.30%)
Aug 29, 2017 9.281 9.281 9.081 9.135 260,907 -0.05(-0.59%)
Aug 28, 2017 9.027 9.297 8.893 9.189 3,268,265 +0.16(+1.79%)
Aug 25, 2017 9.049 9.076 8.952 9.027 80,729 +0.04(+0.42%)
Aug 24, 2017 8.930 9.022 8.882 8.990 156,338 +0.04(+0.48%)
Aug 23, 2017 8.882 8.995 8.876 8.947 88,548 +0.04(+0.42%)
Aug 22, 2017 8.898 8.941 8.839 8.909 143,153 +0.06(+0.73%)
Aug 21, 2017 8.898 8.914 8.782 8.844 862,271 -0.03(-0.30%)
Aug 18, 2017 8.812 8.928 8.726 8.871 144,828 +0.07(+0.80%)
Aug 17, 2017 8.893 8.893 8.763 8.801 193,779 -0.06(-0.73%)
Aug 16, 2017 8.957 8.968 8.800 8.866 258,107 -0.01(-0.12%)
Aug 15, 2017 8.984 9.006 8.804 8.876 140,091 -0.10(-1.13%)
Aug 14, 2017 8.999 9.006 8.850 8.977 239,564 -0.02(-0.18%)
Aug 11, 2017 8.634 9.073 8.581 8.993 659,160 +0.29(+3.28%)
Aug 10, 2017 8.649 8.821 8.649 8.708 406,043 +0.06(+0.67%)
Aug 09, 2017 8.702 8.845 8.644 8.649 484,371 -0.04(-0.49%)
Aug 08, 2017 8.993 9.179 8.628 8.692 394,443 -0.04(-0.42%)
Aug 07, 2017 8.687 8.861 8.591 8.729 97,771 +0.08(+0.92%)
Aug 04, 2017 8.634 8.787 8.586 8.649 535,051 +0.01(+0.12%)
Aug 03, 2017 8.930 8.930 8.618 8.639 341,717 -0.29(-3.26%)
Aug 02, 2017 8.782 8.967 8.702 8.930 655,472 +0.15(+1.69%)
Aug 01, 2017 8.829 8.888 8.734 8.782 440,758 -0.02(-0.18%)
Jul 31, 2017 8.835 8.919 8.776 8.798 209,486 -0.03(-0.36%)
Jul 28, 2017 8.713 8.840 8.671 8.829 159,139 +0.11(+1.21%)
Jul 27, 2017 8.713 8.724 8.612 8.724 134,296 +0.06(+0.67%)
Jul 26, 2017 8.623 8.721 8.575 8.665 225,130 +0.09(+1.05%)
Jul 25, 2017 8.597 8.607 8.523 8.575 290,301 +0.02(+0.25%)
Jul 24, 2017 8.523 8.554 8.480 8.554 255,804 +0.05(+0.56%)
Jul 21, 2017 8.501 8.507 8.441 8.507 207,173 +0.04(+0.44%)
Jul 20, 2017 8.496 8.480 8.470 175,002 -0.03(-0.31%)
Jul 19, 2017 8.464 8.538 8.444 8.496 163,915 +0.03(+0.37%)
Jul 18, 2017 8.491 8.501 8.433 8.464 154,700 -0.03(-0.31%)
Jul 17, 2017 8.586 8.586 8.422 8.491 133,073 -0.11(-1.23%)
Jul 14, 2017 8.464 8.597 8.380 8.597 403,475 +0.11(+1.31%)
Jul 13, 2017 8.464 8.507 8.337 8.486 250,583 +0.02(+0.25%)
Jul 12, 2017 8.544 8.549 8.401 8.464 163,843 -0.02(-0.19%)
Jul 11, 2017 8.454 8.499 8.348 8.480 170,142 +0.06(+0.75%)
Jul 10, 2017 8.480 8.491 8.343 8.417 119,099 -0.11(-1.24%)
Jul 07, 2017 8.390 8.523 8.210 8.523 306,919 +0.12(+1.38%)
Jul 06, 2017 8.496 8.528 8.306 8.406 219,643 -0.06(-0.69%)
Jul 05, 2017 8.464 8.501 8.295 8.464 219,786 -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.