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 (%)
Mar 31, 2017 8.400 8.621 8.099 8.582 407,490 +0.18(+2.17%)
Mar 30, 2017 8.447 8.582 8.369 8.400 130,493 -0.06(-0.68%)
Mar 29, 2017 8.509 8.546 8.395 8.457 267,489 -0.06(-0.73%)
Mar 28, 2017 8.473 8.603 8.447 8.520 507,896 +0.03(+0.37%)
Mar 27, 2017 8.603 8.603 8.369 8.489 448,928 -0.12(-1.45%)
Mar 24, 2017 8.686 8.904 8.613 8.613 362,918 +0.03(+0.36%)
Mar 23, 2017 8.712 8.712 8.494 8.582 700,926 -0.20(-2.31%)
Mar 22, 2017 8.566 8.878 8.494 8.785 308,389 +0.17(+1.93%)
Mar 21, 2017 8.639 8.764 8.494 8.618 244,925 -0.02(-0.24%)
Mar 20, 2017 8.613 8.665 8.483 8.639 562,177 -0.06(-0.72%)
Mar 17, 2017 8.811 8.847 8.681 8.702 504,243 -0.11(-1.30%)
Mar 16, 2017 8.967 8.967 8.754 8.816 307,384 -0.12(-1.34%)
Mar 15, 2017 8.899 8.972 8.759 8.936 448,930 +0.09(+1.00%)
Mar 14, 2017 8.941 8.991 8.759 8.847 235,501 -0.12(-1.39%)
Mar 13, 2017 8.826 9.042 8.676 8.972 355,858 +0.19(+2.19%)
Mar 10, 2017 8.946 8.998 8.754 8.780 179,142 -0.15(-1.69%)
Mar 09, 2017 8.754 9.084 8.629 8.930 378,343 +0.10(+1.18%)
Mar 08, 2017 8.899 8.967 8.748 8.826 323,108 -0.09(-0.99%)
Mar 07, 2017 8.962 8.988 8.713 8.915 303,862 -0.04(-0.46%)
Mar 06, 2017 9.081 9.123 8.863 8.956 263,767 -0.10(-1.15%)
Mar 03, 2017 9.138 9.175 8.998 9.060 183,462 -0.04(-0.40%)
Mar 02, 2017 8.951 9.143 8.889 9.097 526,297 -0.02(-0.23%)
Mar 01, 2017 9.091 9.237 8.837 9.117 382,498 +0.01(+0.11%)
Feb 28, 2017 9.045 9.211 8.634 9.107 383,693 -0.10(-1.13%)
Feb 27, 2017 9.221 9.294 9.055 9.211 136,001 +0.06(+0.62%)
Feb 24, 2017 9.138 9.169 8.993 9.154 262,709 -0.11(-1.23%)
Feb 23, 2017 9.232 9.377 9.123 9.268 139,770 +0.03(+0.34%)
Feb 22, 2017 9.331 9.471 9.128 9.237 196,619 -0.12(-1.28%)
Feb 21, 2017 9.232 9.466 9.169 9.357 557,728 +0.15(+1.58%)
Feb 17, 2017 9.211 9.211 9.211 0 +0.01(+0.06%)
Feb 16, 2017 9.351 9.403 9.110 9.206 160,975 -0.15(-1.56%)
Feb 15, 2017 9.102 9.364 8.946 9.351 236,976 +0.23(+2.49%)
Feb 14, 2017 9.068 9.180 8.976 9.124 173,666 +0.08(+0.90%)
Feb 13, 2017 9.027 9.129 8.971 9.042 164,834 -0.04(-0.39%)
Feb 10, 2017 9.160 9.263 8.996 9.078 213,208 -0.10(-1.06%)
Feb 09, 2017 9.001 9.196 8.955 9.175 107,210 +0.13(+1.41%)
Feb 08, 2017 9.078 9.206 8.986 9.047 121,579 -0.13(-1.45%)
Feb 07, 2017 9.349 9.579 9.057 9.180 278,954 -0.23(-2.45%)
Feb 06, 2017 9.482 9.712 9.375 9.410 199,689 -0.19(-2.02%)
Feb 03, 2017 9.702 9.712 9.559 9.605 159,762 -0.10(-1.05%)
Feb 02, 2017 9.390 9.717 9.354 9.707 114,814 +0.29(+3.04%)
Feb 01, 2017 9.487 9.584 9.313 9.421 84,970 -0.06(-0.65%)
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%)
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.