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 (%)
Sep 30, 2016 9.309 9.350 9.170 9.170 64,807 -0.08(-0.84%)
Sep 29, 2016 9.015 9.386 9.015 9.247 146,680 +0.20(+2.22%)
Sep 28, 2016 8.773 9.278 8.737 9.046 290,264 +0.28(+3.17%)
Sep 27, 2016 8.985 8.985 8.624 8.768 421,123 -0.26(-2.85%)
Sep 26, 2016 9.041 9.296 8.951 9.026 314,218 +0.01(+0.11%)
Sep 23, 2016 9.088 9.144 9.005 9.015 220,236 -0.13(-1.41%)
Sep 22, 2016 9.144 9.221 9.088 9.144 82,130 +0.06(+0.62%)
Sep 21, 2016 9.247 9.247 8.964 9.088 543,425 -0.06(-0.62%)
Sep 20, 2016 9.046 9.263 8.876 9.144 440,563 +0.07(+0.79%)
Sep 19, 2016 8.954 9.221 8.954 9.072 452,088 +0.10(+1.15%)
Sep 16, 2016 9.597 9.711 8.887 8.969 2,432,599 -0.75(-7.73%)
Sep 15, 2016 9.546 10.12 9.546 9.721 1,140,947 +0.24(+2.50%)
Sep 14, 2016 9.469 9.597 9.335 9.484 713,524 +0.05(+0.55%)
Sep 13, 2016 9.618 9.649 9.304 9.433 680,180 -0.25(-2.61%)
Sep 12, 2016 9.263 9.734 9.263 9.685 902,139 +0.32(+3.47%)
Sep 09, 2016 9.469 9.469 9.288 9.360 681,812 -0.13(-1.36%)
Sep 08, 2016 9.144 9.530 9.144 9.489 720,882 +0.33(+3.60%)
Sep 07, 2016 9.077 9.165 8.918 9.160 502,576 +0.16(+1.77%)
Sep 06, 2016 8.753 9.118 8.604 9.000 826,632 +0.38(+4.36%)
Sep 02, 2016 8.475 8.624 8.624 8.624 517,601 +0.15(+1.76%)
Sep 01, 2016 8.238 8.475 8.238 8.475 400,211 +0.13(+1.60%)
Aug 31, 2016 8.295 8.362 8.212 8.341 437,251 +0.01(+0.12%)
Aug 30, 2016 8.212 8.341 8.210 8.331 668,945 +0.12(+1.44%)
Aug 29, 2016 8.084 8.212 8.063 8.212 404,003 +0.10(+1.21%)
Aug 26, 2016 8.109 8.228 8.104 8.114 174,059 -0.08(-1.01%)
Aug 25, 2016 7.991 8.212 7.991 8.197 233,625 +0.17(+2.12%)
Aug 24, 2016 8.053 8.083 7.981 8.027 83,453 -0.06(-0.70%)
Aug 23, 2016 8.063 8.112 8.017 8.084 610,039 +0.04(+0.51%)
Aug 22, 2016 8.109 8.177 7.903 8.042 1,403,178 -0.08(-1.01%)
Aug 19, 2016 8.073 8.197 8.047 8.125 152,433 +0.00(+0.00%)
Aug 18, 2016 7.981 8.207 7.939 8.125 1,215,147 +0.22(+2.80%)
Aug 17, 2016 8.135 8.135 7.852 7.903 1,290,713 -0.19(-2.29%)
Aug 16, 2016 8.171 8.238 8.006 8.089 2,692,617 -0.01(-0.14%)
Aug 15, 2016 8.191 8.202 7.999 8.100 570,550 -0.01(-0.12%)
Aug 12, 2016 8.171 8.267 8.110 8.110 281,303 -0.01(-0.06%)
Aug 11, 2016 8.237 8.237 8.115 8.115 106,660 -0.03(-0.31%)
Aug 10, 2016 8.378 8.474 8.115 8.141 184,542 -0.17(-2.07%)
Aug 09, 2016 8.530 8.641 8.262 8.313 129,255 -0.12(-1.38%)
Aug 08, 2016 8.459 8.551 8.394 8.429 107,154 -0.04(-0.48%)
Aug 05, 2016 8.176 8.884 8.100 8.469 562,665 +0.30(+3.72%)
Aug 04, 2016 7.726 8.222 7.711 8.166 330,323 +0.22(+2.80%)
Aug 03, 2016 7.883 7.999 7.827 7.944 82,982 +0.05(+0.64%)
Aug 02, 2016 7.761 7.964 7.711 7.893 91,631 +0.24(+3.10%)
Aug 01, 2016 7.878 7.901 7.620 7.655 135,419 -0.24(-3.01%)
Jul 29, 2016 7.903 7.979 7.858 7.893 77,433 +0.01(+0.06%)
Jul 28, 2016 7.938 8.050 7.832 7.888 101,765 -0.06(-0.70%)
Jul 27, 2016 7.802 8.004 7.802 7.944 198,186 +0.13(+1.62%)
Jul 26, 2016 7.726 7.920 7.711 7.817 94,125 +0.08(+1.05%)
Jul 25, 2016 7.681 7.746 7.595 7.736 167,652 -0.14(-1.80%)
Jul 22, 2016 7.761 7.878 7.744 7.878 50,900 +0.13(+1.63%)
Jul 21, 2016 7.761 7.833 7.731 7.751 53,176 +0.03(+0.33%)
Jul 20, 2016 7.650 7.812 7.621 7.726 74,656 +0.11(+1.39%)
Jul 19, 2016 7.691 7.706 7.569 7.620 301,705 -0.05(-0.59%)
Jul 18, 2016 7.681 7.746 7.645 7.665 88,781 -0.02(-0.20%)
Jul 15, 2016 7.716 7.787 7.681 7.681 108,455 -0.03(-0.39%)
Jul 14, 2016 7.893 7.893 7.711 7.711 154,214 -0.10(-1.23%)
Jul 13, 2016 7.999 8.029 7.731 7.807 198,580 -0.17(-2.09%)
Jul 12, 2016 7.959 8.090 7.893 7.974 344,220 +0.12(+1.55%)
Jul 11, 2016 7.893 7.969 7.812 7.853 198,143 +0.04(+0.52%)
Jul 08, 2016 7.822 7.974 7.751 7.812 263,569 +0.06(+0.78%)
Jul 07, 2016 7.595 7.858 7.595 7.751 297,004 +0.17(+2.20%)
Jul 06, 2016 7.564 7.625 7.448 7.585 111,422 +0.02(+0.20%)
Jul 05, 2016 7.681 7.893 7.438 7.569 86,354 -0.18(-2.28%)
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.