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 30, 2016 9.605 9.605 9.605 0 +0.14(+1.51%)
Dec 29, 2016 9.712 9.745 9.456 9.462 155,683 -0.28(-2.84%)
Dec 28, 2016 9.855 9.855 9.671 9.738 104,248 -0.08(-0.83%)
Dec 27, 2016 9.717 9.835 9.646 9.820 75,270 +0.12(+1.21%)
Dec 23, 2016 9.702 9.702 9.702 0 -0.17(-1.71%)
Dec 22, 2016 9.881 10.16 9.722 9.871 395,376 -0.13(-1.28%)
Dec 21, 2016 10.07 10.07 9.845 9.999 259,763 +0.01(+0.10%)
Dec 20, 2016 9.876 10.01 9.794 9.988 213,781 +0.12(+1.19%)
Dec 19, 2016 9.768 9.891 9.646 9.871 79,265 +0.06(+0.57%)
Dec 16, 2016 9.692 9.855 9.620 9.814 586,623 +0.13(+1.37%)
Dec 15, 2016 9.646 9.733 9.518 9.681 146,865 +0.05(+0.48%)
Dec 14, 2016 9.656 9.743 9.559 9.635 273,202 -0.03(-0.26%)
Dec 13, 2016 9.646 9.779 9.385 9.661 240,316 +0.11(+1.18%)
Dec 12, 2016 9.482 9.717 9.272 9.548 358,484 +0.16(+1.74%)
Dec 09, 2016 9.548 9.635 9.380 9.385 147,338 -0.14(-1.45%)
Dec 08, 2016 9.462 9.676 9.344 9.523 127,584 +0.04(+0.38%)
Dec 07, 2016 9.559 9.559 9.380 9.487 114,304 -0.08(-0.80%)
Dec 06, 2016 9.702 9.717 9.538 9.564 88,146 -0.15(-1.58%)
Dec 05, 2016 9.774 9.953 9.717 9.717 213,550 +0.02(+0.16%)
Dec 02, 2016 9.554 9.738 9.431 9.702 417,622 +0.15(+1.55%)
Dec 01, 2016 9.697 9.861 9.456 9.554 162,363 +0.02(+0.16%)
Nov 30, 2016 10.00 10.02 9.487 9.538 293,459 +0.12(+1.30%)
Nov 29, 2016 9.589 9.610 9.344 9.415 211,350 -0.26(-2.64%)
Nov 28, 2016 9.646 9.768 9.559 9.671 586,193 +0.12(+1.23%)
Nov 25, 2016 9.671 9.722 9.518 9.554 44,169 -0.11(-1.16%)
Nov 23, 2016 9.666 9.666 9.666 0 +0.07(+0.69%)
Nov 22, 2016 9.692 9.809 9.477 9.600 202,890 -0.06(-0.58%)
Nov 21, 2016 9.717 9.835 9.615 9.656 463,835 +0.06(+0.59%)
Nov 18, 2016 9.359 9.697 9.348 9.600 494,445 +0.26(+2.79%)
Nov 17, 2016 9.400 9.451 9.201 9.339 188,386 +0.14(+1.50%)
Nov 16, 2016 9.150 9.323 9.077 9.201 168,919 +0.04(+0.45%)
Nov 15, 2016 9.093 9.369 9.078 9.160 253,276 +0.28(+3.15%)
Nov 14, 2016 8.809 8.960 8.769 8.880 252,888 +0.05(+0.51%)
Nov 11, 2016 8.870 8.930 8.804 8.834 91,207 -0.11(-1.24%)
Nov 10, 2016 9.081 9.177 8.829 8.945 148,246 -0.10(-1.11%)
Nov 09, 2016 8.895 9.272 8.895 9.046 193,684 +0.05(+0.56%)
Nov 08, 2016 9.167 9.167 8.824 8.995 212,026 +0.11(+1.25%)
Nov 07, 2016 8.699 8.960 8.583 8.885 164,127 +0.31(+3.64%)
Nov 04, 2016 8.553 8.603 8.523 8.573 87,968 -0.03(-0.29%)
Nov 03, 2016 8.663 8.749 8.557 8.598 77,850 -0.09(-0.98%)
Nov 02, 2016 8.804 8.824 8.548 8.684 151,475 -0.15(-1.65%)
Nov 01, 2016 8.829 8.870 8.719 8.829 113,946 +0.02(+0.23%)
Oct 31, 2016 8.804 8.840 8.754 8.809 493,388 +0.00(+0.00%)
Oct 28, 2016 8.880 8.890 8.784 8.809 258,503 -0.12(-1.30%)
Oct 27, 2016 8.925 9.076 8.880 8.925 126,544 +0.02(+0.17%)
Oct 26, 2016 8.940 9.066 8.804 8.910 254,248 -0.08(-0.84%)
Oct 25, 2016 9.197 9.271 8.950 8.985 242,707 -0.22(-2.40%)
Oct 24, 2016 9.433 9.554 9.177 9.207 523,358 -0.21(-2.24%)
Oct 21, 2016 9.061 9.534 9.051 9.418 689,858 +0.31(+3.43%)
Oct 20, 2016 9.187 9.197 9.000 9.106 218,488 -0.08(-0.82%)
Oct 19, 2016 9.167 9.348 9.121 9.182 3,468,216 +0.02(+0.16%)
Oct 18, 2016 9.307 9.307 9.141 9.167 211,139 -0.04(-0.44%)
Oct 17, 2016 9.016 9.390 8.990 9.207 381,480 +0.21(+2.29%)
Oct 14, 2016 9.116 9.177 8.960 9.001 161,879 -0.10(-1.11%)
Oct 13, 2016 9.021 9.212 9.021 9.101 179,446 +0.05(+0.50%)
Oct 12, 2016 8.950 9.136 8.895 9.056 160,086 +0.08(+0.90%)
Oct 11, 2016 9.146 9.146 8.935 8.975 199,774 -0.21(-2.25%)
Oct 10, 2016 9.136 9.448 9.061 9.182 244,858 +0.08(+0.83%)
Oct 07, 2016 8.779 9.106 8.779 9.106 105,413 +0.30(+3.37%)
Oct 06, 2016 8.880 9.076 8.804 8.809 361,995 -0.11(-1.19%)
Oct 05, 2016 8.925 9.167 8.799 8.915 402,064 +0.08(+0.85%)
Oct 04, 2016 8.865 8.947 8.648 8.840 259,441 +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.