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 (%)
Dec 30, 2016 9.829 9.829 9.829 0 +0.15(+1.51%)
Dec 29, 2016 9.939 9.973 9.678 9.683 152,124 -0.28(-2.84%)
Dec 28, 2016 10.09 10.09 9.898 9.966 101,864 -0.08(-0.83%)
Dec 27, 2016 9.945 10.06 9.871 10.05 73,549 +0.12(+1.21%)
Dec 23, 2016 9.929 9.929 9.929 0 -0.17(-1.71%)
Dec 22, 2016 10.11 10.39 9.950 10.10 386,337 -0.13(-1.28%)
Dec 21, 2016 10.31 10.31 10.08 10.23 253,824 +0.01(+0.10%)
Dec 20, 2016 10.11 10.25 10.02 10.22 208,893 +0.12(+1.19%)
Dec 19, 2016 9.997 10.12 9.871 10.10 77,453 +0.06(+0.57%)
Dec 16, 2016 9.918 10.09 9.845 10.04 573,211 +0.14(+1.37%)
Dec 15, 2016 9.871 9.960 9.740 9.908 143,507 +0.05(+0.48%)
Dec 14, 2016 9.882 9.971 9.782 9.861 266,956 -0.03(-0.26%)
Dec 13, 2016 9.871 10.01 9.604 9.887 234,822 +0.12(+1.18%)
Dec 12, 2016 9.704 9.945 9.489 9.772 350,288 +0.17(+1.74%)
Dec 09, 2016 9.772 9.861 9.599 9.604 143,970 -0.14(-1.45%)
Dec 08, 2016 9.683 9.903 9.563 9.746 124,667 +0.04(+0.38%)
Dec 07, 2016 9.782 9.782 9.599 9.709 111,690 -0.08(-0.80%)
Dec 06, 2016 9.929 9.945 9.761 9.788 86,130 -0.16(-1.58%)
Dec 05, 2016 10.00 10.19 9.945 9.945 208,668 +0.02(+0.16%)
Dec 02, 2016 9.777 9.966 9.652 9.929 408,073 +0.15(+1.55%)
Dec 01, 2016 9.924 10.09 9.678 9.777 158,651 +0.02(+0.16%)
Nov 30, 2016 10.24 10.26 9.709 9.761 286,749 +0.13(+1.30%)
Nov 29, 2016 9.814 9.835 9.563 9.636 206,518 -0.26(-2.64%)
Nov 28, 2016 9.871 9.997 9.782 9.898 572,790 +0.12(+1.23%)
Nov 25, 2016 9.898 9.950 9.740 9.777 43,160 -0.12(-1.16%)
Nov 23, 2016 9.892 9.892 9.892 0 +0.07(+0.69%)
Nov 22, 2016 9.918 10.04 9.699 9.824 198,251 -0.06(-0.58%)
Nov 21, 2016 9.945 10.06 9.840 9.882 453,230 +0.06(+0.59%)
Nov 18, 2016 9.578 9.924 9.567 9.824 483,140 +0.27(+2.79%)
Nov 17, 2016 9.620 9.672 9.416 9.557 184,078 +0.14(+1.50%)
Nov 16, 2016 9.364 9.542 9.290 9.416 165,057 +0.04(+0.45%)
Nov 15, 2016 9.306 9.589 9.290 9.374 247,485 +0.29(+3.15%)
Nov 14, 2016 9.015 9.170 8.974 9.088 247,106 +0.05(+0.51%)
Nov 11, 2016 9.077 9.139 9.010 9.041 89,122 -0.11(-1.24%)
Nov 10, 2016 9.293 9.391 9.036 9.154 144,856 -0.10(-1.11%)
Nov 09, 2016 9.103 9.489 9.103 9.257 189,255 +0.05(+0.56%)
Nov 08, 2016 9.381 9.381 9.031 9.206 207,178 +0.11(+1.25%)
Nov 07, 2016 8.902 9.170 8.784 9.093 160,374 +0.32(+3.64%)
Nov 04, 2016 8.753 8.804 8.722 8.773 85,956 -0.03(-0.29%)
Nov 03, 2016 8.866 8.954 8.757 8.799 76,070 -0.09(-0.98%)
Nov 02, 2016 9.010 9.031 8.748 8.887 148,012 -0.15(-1.65%)
Nov 01, 2016 9.036 9.077 8.923 9.036 111,341 +0.02(+0.23%)
Oct 31, 2016 9.010 9.046 8.959 9.015 482,107 +0.00(+0.00%)
Oct 28, 2016 9.088 9.098 8.990 9.015 252,593 -0.12(-1.30%)
Oct 27, 2016 9.134 9.288 9.088 9.134 123,651 +0.02(+0.17%)
Oct 26, 2016 9.149 9.278 9.010 9.118 248,435 -0.08(-0.84%)
Oct 25, 2016 9.412 9.488 9.160 9.196 237,158 -0.23(-2.40%)
Oct 24, 2016 9.654 9.777 9.391 9.422 511,392 -0.22(-2.24%)
Oct 21, 2016 9.273 9.757 9.263 9.638 674,086 +0.32(+3.43%)
Oct 20, 2016 9.402 9.412 9.211 9.319 213,492 -0.08(-0.82%)
Oct 19, 2016 9.381 9.566 9.335 9.396 3,388,920 +0.02(+0.16%)
Oct 18, 2016 9.525 9.525 9.355 9.381 206,312 -0.04(-0.44%)
Oct 17, 2016 9.227 9.610 9.201 9.422 372,758 +0.21(+2.29%)
Oct 14, 2016 9.330 9.391 9.170 9.211 158,178 -0.10(-1.11%)
Oct 13, 2016 9.232 9.427 9.232 9.314 175,343 +0.05(+0.50%)
Oct 12, 2016 9.160 9.350 9.103 9.268 156,426 +0.08(+0.90%)
Oct 11, 2016 9.360 9.360 9.144 9.185 195,206 -0.21(-2.25%)
Oct 10, 2016 9.350 9.669 9.273 9.396 239,260 +0.08(+0.83%)
Oct 07, 2016 8.985 9.319 8.985 9.319 103,003 +0.30(+3.37%)
Oct 06, 2016 9.088 9.288 9.010 9.015 353,719 -0.11(-1.19%)
Oct 05, 2016 9.134 9.381 9.005 9.124 392,872 +0.08(+0.85%)
Oct 04, 2016 9.072 9.157 8.851 9.046 253,510 +0.02(+0.17%)
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.