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 (%)
Jan 29, 2016 6.816 7.166 6.646 6.685 72,048 -0.16(-2.27%)
Jan 28, 2016 6.646 7.220 6.525 6.841 73,979 +0.34(+5.23%)
Jan 27, 2016 6.462 6.603 6.233 6.501 169,510 +0.05(+0.75%)
Jan 26, 2016 6.403 6.501 6.260 6.452 176,115 +0.13(+2.00%)
Jan 25, 2016 6.345 6.632 6.277 6.326 349,642 -0.07(-1.06%)
Jan 22, 2016 6.627 6.680 6.238 6.394 403,351 -0.09(-1.42%)
Jan 21, 2016 6.491 6.879 6.384 6.486 214,476 +0.00(+0.00%)
Jan 20, 2016 6.510 6.578 6.219 6.486 315,415 -0.12(-1.84%)
Jan 19, 2016 6.811 6.811 6.379 6.607 386,092 -0.18(-2.72%)
Jan 15, 2016 6.321 6.792 6.792 6.792 232,793 +0.03(+0.43%)
Jan 14, 2016 6.666 6.884 6.496 6.763 178,404 +0.12(+1.83%)
Jan 13, 2016 6.802 6.884 6.515 6.641 266,855 -0.12(-1.73%)
Jan 12, 2016 6.933 6.933 6.641 6.758 464,577 -0.12(-1.70%)
Jan 11, 2016 7.195 7.283 6.850 6.875 365,374 -0.32(-4.39%)
Jan 08, 2016 7.292 7.457 7.152 7.190 242,104 -0.10(-1.33%)
Jan 07, 2016 6.996 7.302 6.841 7.288 444,437 +0.25(+3.59%)
Jan 06, 2016 7.462 7.652 6.996 7.035 358,069 -0.55(-7.24%)
Jan 05, 2016 7.312 7.657 7.302 7.584 560,187 +0.21(+2.83%)
Jan 04, 2016 6.943 7.387 6.909 7.375 296,219 +0.36(+5.20%)
Dec 31, 2015 6.802 7.011 7.011 7.011 326,857 +0.13(+1.91%)
Dec 30, 2015 6.811 6.991 6.685 6.879 425,019 +0.03(+0.50%)
Dec 29, 2015 7.118 7.317 6.792 6.845 510,924 -0.23(-3.29%)
Dec 28, 2015 7.283 7.283 6.931 7.079 591,387 -0.19(-2.61%)
Dec 24, 2015 7.618 7.268 7.268 7.268 224,148 -0.34(-4.47%)
Dec 23, 2015 7.108 7.657 6.996 7.608 1,301,879 +0.56(+8.00%)
Dec 22, 2015 7.079 7.409 7.001 7.045 1,219,453 -0.01(-0.21%)
Dec 21, 2015 7.210 7.288 7.006 7.059 669,528 -0.18(-2.48%)
Dec 18, 2015 7.025 7.375 6.982 7.239 1,250,922 +0.18(+2.55%)
Dec 17, 2015 7.142 7.164 6.962 7.059 496,322 -0.08(-1.16%)
Dec 16, 2015 7.132 7.212 6.952 7.142 499,541 -0.04(-0.54%)
Dec 15, 2015 7.011 7.239 6.991 7.181 493,721 +0.17(+2.43%)
Dec 14, 2015 7.050 7.210 6.875 7.011 723,356 -0.01(-0.21%)
Dec 11, 2015 7.059 7.088 6.933 7.025 614,816 -0.03(-0.48%)
Dec 10, 2015 7.069 7.181 6.996 7.059 429,059 +0.05(+0.69%)
Dec 09, 2015 6.520 7.079 6.520 7.011 819,668 +0.44(+6.73%)
Dec 08, 2015 6.709 6.794 6.537 6.569 517,410 -0.15(-2.24%)
Dec 07, 2015 6.870 6.947 6.491 6.719 949,896 -0.24(-3.42%)
Dec 04, 2015 7.200 7.200 6.743 6.957 674,546 -0.31(-4.21%)
Dec 03, 2015 7.531 7.540 7.220 7.263 712,943 -0.24(-3.24%)
Dec 02, 2015 7.657 8.016 7.132 7.506 6,633,281 -0.22(-2.83%)
Dec 01, 2015 7.987 7.987 7.657 7.725 785,037 -0.09(-1.12%)
Nov 30, 2015 7.701 8.002 7.686 7.812 728,399 +0.13(+1.64%)
Nov 27, 2015 7.501 7.715 7.376 7.686 142,096 +0.18(+2.39%)
Nov 25, 2015 7.244 7.506 7.506 7.506 311,008 +0.27(+3.69%)
Nov 24, 2015 7.059 7.283 7.020 7.239 225,947 +0.17(+2.34%)
Nov 23, 2015 6.982 7.088 6.928 7.074 427,472 +0.10(+1.39%)
Nov 20, 2015 6.991 6.996 6.841 6.977 173,969 +0.00(+0.00%)
Nov 19, 2015 6.899 7.020 6.860 6.977 162,767 +0.04(+0.56%)
Nov 18, 2015 6.787 6.996 6.724 6.938 244,154 +0.14(+2.00%)
Nov 17, 2015 6.904 6.904 6.632 6.802 535,348 -0.00(-0.05%)
Nov 16, 2015 6.839 6.910 6.758 6.805 149,032 -0.02(-0.35%)
Nov 13, 2015 6.624 6.896 6.596 6.829 136,958 +0.21(+3.10%)
Nov 12, 2015 6.424 6.781 6.343 6.624 282,041 +0.18(+2.74%)
Nov 11, 2015 6.810 6.853 6.390 6.448 391,053 -0.36(-5.32%)
Nov 10, 2015 7.182 7.182 6.705 6.810 331,543 -0.10(-1.52%)
Nov 09, 2015 6.858 6.953 6.715 6.915 108,345 +0.06(+0.83%)
Nov 06, 2015 6.844 6.858 6.653 6.858 203,798 -0.02(-0.35%)
Nov 05, 2015 6.820 6.910 6.638 6.882 137,342 +0.09(+1.26%)
Nov 04, 2015 6.772 6.867 6.679 6.796 243,714 +0.03(+0.49%)
Nov 03, 2015 6.681 6.829 6.681 6.762 316,813 +0.08(+1.14%)
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.