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 (%)
Jan 31, 2017 9.410 9.523 9.395 9.482 132,891 +0.05(+0.49%)
Jan 30, 2017 9.369 9.641 9.272 9.436 111,660 +0.00(+0.00%)
Jan 27, 2017 9.620 9.697 9.431 9.436 250,742 -0.24(-2.43%)
Jan 26, 2017 9.595 9.702 9.579 9.671 81,955 +0.07(+0.75%)
Jan 25, 2017 9.497 9.743 9.497 9.600 132,234 +0.12(+1.24%)
Jan 24, 2017 9.477 9.528 9.441 9.482 104,971 +0.01(+0.05%)
Jan 23, 2017 9.579 9.618 9.410 9.477 178,464 -0.15(-1.59%)
Jan 20, 2017 9.681 9.742 9.610 9.630 38,028 -0.03(-0.26%)
Jan 19, 2017 9.548 9.692 9.538 9.656 41,485 +0.08(+0.85%)
Jan 18, 2017 9.579 9.620 9.508 9.574 44,373 -0.01(-0.05%)
Jan 17, 2017 9.641 9.779 9.516 9.579 127,318 -0.06(-0.58%)
Jan 13, 2017 9.635 9.635 9.635 0 -0.08(-0.79%)
Jan 12, 2017 9.748 9.850 9.543 9.712 222,335 -0.04(-0.42%)
Jan 11, 2017 9.850 9.947 9.717 9.753 135,781 -0.09(-0.88%)
Jan 10, 2017 9.733 9.942 9.726 9.840 247,723 +0.07(+0.68%)
Jan 09, 2017 9.814 9.999 9.633 9.774 213,863 -0.04(-0.36%)
Jan 06, 2017 9.676 9.896 9.569 9.809 167,069 +0.11(+1.16%)
Jan 05, 2017 9.641 9.784 9.620 9.697 153,761 +0.06(+0.58%)
Jan 04, 2017 9.743 9.784 9.513 9.641 118,523 -0.12(-1.21%)
Jan 03, 2017 9.722 9.953 9.574 9.758 166,960 +0.15(+1.60%)
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%)
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.