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

Black Stone Minerals LP (NY: BSM )

16.39 +0.19 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 6.326 6.550 6.178 6.550 475,123 +0.20(+3.16%)
Oct 29, 2015 6.235 6.407 6.175 6.349 417,122 +0.11(+1.84%)
Oct 28, 2015 5.992 6.316 5.882 6.235 423,532 +0.27(+4.48%)
Oct 27, 2015 6.225 6.230 5.736 5.968 1,720,856 -0.24(-3.84%)
Oct 26, 2015 6.679 6.679 6.168 6.206 556,514 -0.47(-7.07%)
Oct 23, 2015 6.669 6.741 6.478 6.679 191,519 +0.03(+0.50%)
Oct 22, 2015 6.645 6.722 6.440 6.645 449,597 +0.05(+0.80%)
Oct 21, 2015 6.679 6.764 6.559 6.593 128,680 -0.06(-0.86%)
Oct 20, 2015 6.674 6.702 6.617 6.650 413,959 +0.01(+0.14%)
Oct 19, 2015 6.731 6.807 6.597 6.640 130,355 -0.10(-1.42%)
Oct 16, 2015 6.898 7.027 6.736 6.736 459,726 -0.25(-3.55%)
Oct 15, 2015 6.898 7.141 6.779 6.984 430,790 +0.14(+2.09%)
Oct 14, 2015 6.970 7.046 6.757 6.841 405,104 -0.17(-2.38%)
Oct 13, 2015 7.075 7.261 6.927 7.008 135,334 -0.14(-2.00%)
Oct 12, 2015 7.218 7.227 7.046 7.151 150,860 -0.02(-0.27%)
Oct 09, 2015 7.208 7.299 7.117 7.170 260,438 -0.09(-1.18%)
Oct 08, 2015 7.237 7.332 7.127 7.256 248,531 -0.02(-0.26%)
Oct 07, 2015 7.408 7.456 7.218 7.275 740,704 -0.14(-1.93%)
Oct 06, 2015 7.103 7.566 6.875 7.418 637,541 +0.33(+4.64%)
Oct 05, 2015 6.745 7.141 6.745 7.089 202,938 +0.41(+6.14%)
Oct 02, 2015 6.564 6.726 6.559 6.679 287,827 +0.03(+0.50%)
Oct 01, 2015 6.631 6.886 6.574 6.645 486,839 +0.06(+0.94%)
Sep 30, 2015 6.717 6.724 6.381 6.583 222,408 -0.02(-0.36%)
Sep 29, 2015 6.697 6.716 6.559 6.607 172,349 -0.02(-0.29%)
Sep 28, 2015 6.860 6.946 6.593 6.626 142,989 -0.14(-2.11%)
Sep 25, 2015 7.036 7.036 6.736 6.769 111,755 -0.18(-2.54%)
Sep 24, 2015 6.683 7.113 6.683 6.946 206,897 +0.17(+2.54%)
Sep 23, 2015 7.060 7.158 6.702 6.774 197,100 -0.27(-3.86%)
Sep 22, 2015 7.127 7.179 7.013 7.046 63,092 -0.08(-1.14%)
Sep 21, 2015 7.275 7.332 7.075 7.127 110,952 -0.11(-1.58%)
Sep 18, 2015 7.203 7.294 7.032 7.242 78,016 -0.04(-0.52%)
Sep 17, 2015 7.232 7.494 7.232 7.280 205,818 +0.13(+1.87%)
Sep 16, 2015 7.346 7.475 7.128 7.146 248,374 -0.21(-2.79%)
Sep 15, 2015 7.399 7.437 7.304 7.351 91,291 +0.07(+0.98%)
Sep 14, 2015 7.456 7.652 7.203 7.280 86,713 -0.16(-2.18%)
Sep 11, 2015 7.642 7.666 7.442 7.442 81,246 -0.31(-4.00%)
Sep 10, 2015 7.862 7.967 7.742 7.752 262,201 -0.07(-0.91%)
Sep 09, 2015 7.790 7.943 7.719 7.823 145,121 +0.08(+1.05%)
Sep 08, 2015 7.728 7.957 7.637 7.742 135,937 +0.02(+0.31%)
Sep 04, 2015 7.719 7.719 7.719 7.719 124,517 +0.01(+0.19%)
Sep 03, 2015 7.466 7.809 7.346 7.704 351,660 +0.26(+3.53%)
Sep 02, 2015 7.499 7.580 7.170 7.442 363,928 +0.01(+0.13%)
Sep 01, 2015 7.447 7.595 7.359 7.432 292,406 -0.04(-0.51%)
Aug 31, 2015 7.408 7.509 7.289 7.470 428,096 +0.02(+0.32%)
Aug 28, 2015 7.170 7.535 7.156 7.447 397,432 +0.31(+4.34%)
Aug 27, 2015 6.836 7.256 6.717 7.137 248,298 +0.28(+4.03%)
Aug 26, 2015 6.998 6.998 6.788 6.860 241,504 -0.02(-0.28%)
Aug 25, 2015 6.879 6.965 6.769 6.879 463,126 +0.14(+2.12%)
Aug 24, 2015 6.535 6.788 6.483 6.736 503,565 -0.01(-0.14%)
Aug 21, 2015 6.798 6.869 6.640 6.745 334,020 -0.05(-0.77%)
Aug 20, 2015 6.769 6.955 6.540 6.798 112,463 +0.15(+2.22%)
Aug 19, 2015 6.946 6.946 6.495 6.650 415,030 -0.24(-3.53%)
Aug 18, 2015 7.055 7.070 6.812 6.893 92,295 +0.02(+0.30%)
Aug 17, 2015 6.981 6.999 6.807 6.873 257,006 +0.03(+0.41%)
Aug 14, 2015 6.433 6.896 6.292 6.845 450,395 +0.41(+6.41%)
Aug 13, 2015 6.236 6.531 6.231 6.433 181,045 +0.03(+0.51%)
Aug 12, 2015 6.217 6.559 6.217 6.400 235,211 +0.05(+0.81%)
Aug 11, 2015 6.428 6.554 6.292 6.348 108,338 -0.17(-2.59%)
Aug 10, 2015 6.306 6.559 6.306 6.517 89,757 +0.22(+3.42%)
Aug 07, 2015 6.348 6.615 6.231 6.301 242,778 -0.04(-0.66%)
Aug 06, 2015 6.508 6.512 6.278 6.344 226,678 -0.16(-2.52%)
Aug 05, 2015 6.746 6.862 6.465 6.508 185,432 -0.25(-3.74%)
Aug 04, 2015 6.676 6.779 6.629 6.761 350,251 +0.07(+1.12%)
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.