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 (%)
Oct 31, 2017 9.898 9.969 9.848 9.969 311,698 +0.07(+0.72%)
Oct 30, 2017 9.771 9.898 9.732 9.898 310,037 +0.12(+1.24%)
Oct 27, 2017 9.611 9.804 9.572 9.776 395,353 +0.16(+1.66%)
Oct 26, 2017 9.572 9.721 9.531 9.616 195,565 +0.05(+0.52%)
Oct 25, 2017 9.594 9.622 9.396 9.567 241,300 +0.03(+0.35%)
Oct 24, 2017 9.528 9.600 9.484 9.534 125,780 +0.02(+0.23%)
Oct 23, 2017 9.572 9.622 9.451 9.512 74,209 -0.06(-0.58%)
Oct 20, 2017 9.506 9.716 9.465 9.567 269,062 +0.06(+0.58%)
Oct 19, 2017 9.523 9.534 9.445 9.512 77,178 -0.01(-0.12%)
Oct 18, 2017 9.512 9.671 9.467 9.523 93,049 +0.01(+0.12%)
Oct 17, 2017 9.501 9.567 9.434 9.512 92,503 +0.00(+0.00%)
Oct 16, 2017 9.583 9.583 9.478 9.512 93,970 +0.02(+0.17%)
Oct 13, 2017 9.484 9.528 9.401 9.495 116,986 +0.01(+0.06%)
Oct 12, 2017 9.247 9.561 9.214 9.490 238,407 +0.20(+2.14%)
Oct 11, 2017 9.319 9.319 9.241 9.291 59,797 +0.01(+0.06%)
Oct 10, 2017 9.319 9.374 9.280 9.285 82,900 -0.03(-0.30%)
Oct 09, 2017 9.379 9.429 9.291 9.313 39,420 -0.07(-0.71%)
Oct 06, 2017 9.473 9.473 9.274 9.379 152,560 -0.09(-0.99%)
Oct 05, 2017 9.374 9.578 9.357 9.473 132,121 +0.09(+1.00%)
Oct 04, 2017 9.429 9.490 9.357 9.379 129,814 -0.07(-0.70%)
Oct 03, 2017 9.561 9.580 9.357 9.445 100,724 -0.12(-1.21%)
Oct 02, 2017 9.523 9.583 9.462 9.561 69,860 +0.00(+0.00%)
Sep 29, 2017 9.445 9.567 9.352 9.561 103,444 +0.12(+1.28%)
Sep 28, 2017 9.556 9.561 9.330 9.440 323,891 -0.12(-1.27%)
Sep 27, 2017 9.633 9.638 9.501 9.561 194,867 -0.08(-0.80%)
Sep 26, 2017 9.561 9.682 9.506 9.638 80,243 +0.05(+0.52%)
Sep 25, 2017 9.539 9.671 9.539 9.589 164,241 +0.10(+1.05%)
Sep 22, 2017 9.478 9.649 9.445 9.490 170,438 +0.01(+0.06%)
Sep 21, 2017 9.501 9.512 9.434 9.484 71,777 -0.01(-0.12%)
Sep 20, 2017 9.456 9.524 9.434 9.495 132,901 +0.04(+0.41%)
Sep 19, 2017 9.495 9.528 9.443 9.456 82,780 -0.03(-0.29%)
Sep 18, 2017 9.484 9.512 9.401 9.484 72,817 -0.02(-0.17%)
Sep 15, 2017 9.396 9.583 9.385 9.501 329,852 +0.11(+1.17%)
Sep 14, 2017 9.512 9.647 9.374 9.390 248,487 -0.12(-1.28%)
Sep 13, 2017 9.440 9.622 9.423 9.512 161,316 +0.09(+1.00%)
Sep 12, 2017 9.379 9.547 9.352 9.418 105,044 +0.05(+0.53%)
Sep 11, 2017 9.434 9.473 9.341 9.368 121,011 -0.04(-0.41%)
Sep 08, 2017 9.556 9.556 9.335 9.407 136,517 -0.15(-1.56%)
Sep 07, 2017 9.627 9.627 9.418 9.556 60,678 -0.06(-0.57%)
Sep 06, 2017 9.671 9.740 9.512 9.611 218,104 -0.03(-0.29%)
Sep 05, 2017 9.760 9.882 9.512 9.638 462,845 -0.11(-1.13%)
Sep 01, 2017 9.517 9.823 9.492 9.749 145,650 +0.25(+2.61%)
Aug 31, 2017 9.418 9.572 9.418 9.501 141,983 +0.13(+1.35%)
Aug 30, 2017 9.324 9.434 9.299 9.374 110,488 +0.03(+0.29%)
Aug 29, 2017 9.495 9.495 9.291 9.346 255,016 -0.06(-0.59%)
Aug 28, 2017 9.236 9.512 9.098 9.401 3,194,478 +0.17(+1.79%)
Aug 25, 2017 9.258 9.285 9.159 9.236 78,907 +0.04(+0.42%)
Aug 24, 2017 9.137 9.230 9.087 9.197 152,808 +0.04(+0.48%)
Aug 23, 2017 9.087 9.203 9.081 9.153 86,549 +0.04(+0.42%)
Aug 22, 2017 9.104 9.148 9.043 9.115 139,921 +0.07(+0.73%)
Aug 21, 2017 9.104 9.120 8.985 9.048 842,803 -0.03(-0.30%)
Aug 18, 2017 9.015 9.134 8.927 9.076 141,559 +0.07(+0.80%)
Aug 17, 2017 9.098 9.098 8.966 9.004 189,405 -0.07(-0.73%)
Aug 16, 2017 9.164 9.175 9.003 9.070 252,280 -0.01(-0.12%)
Aug 15, 2017 9.192 9.214 9.007 9.081 136,929 -0.10(-1.13%)
Aug 14, 2017 9.207 9.214 9.054 9.185 234,156 -0.02(-0.18%)
Aug 11, 2017 8.833 9.282 8.779 9.201 644,278 +0.29(+3.28%)
Aug 10, 2017 8.849 9.025 8.849 8.909 396,876 +0.06(+0.67%)
Aug 09, 2017 8.903 9.050 8.844 8.849 473,435 -0.04(-0.49%)
Aug 08, 2017 9.201 9.391 8.828 8.893 385,537 -0.04(-0.42%)
Aug 07, 2017 8.887 9.066 8.790 8.930 95,563 +0.08(+0.92%)
Aug 04, 2017 8.833 8.989 8.784 8.849 522,972 +0.01(+0.12%)
Aug 03, 2017 9.136 9.136 8.817 8.838 334,002 -0.30(-3.26%)
Aug 02, 2017 8.985 9.174 8.903 9.136 640,673 +0.15(+1.69%)
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.